QuarkChain Historical Data

QKC Page 49
Download
Date Close Price change Market cap Trading volume
Oct 15, 2019 $ 0.00555
+1.71%
$ 55.11 million $ 6.02 million
Oct 14, 2019 $ 0.00546
-4.87%
$ 51.87 million $ 4.28 million
Oct 13, 2019 $ 0.00574
+9.68%
$ 57.41 million $ 2.74 million
Oct 12, 2019 $ 0.00523
-1.33%
$ 46.72 million $ 1.38 million
Oct 11, 2019 $ 0.00531
-1.40%
$ 50.47 million $ 1.84 million
Oct 10, 2019 $ 0.00539
-4.25%
$ 48.51 million $ 2.4 million
Oct 9, 2019 $ 0.00561
-0.78%
$ 55.67 million $ 4.21 million
Oct 8, 2019 $ 0.00564
+1.83%
$ 53.59 million $ 3.76 million
Oct 7, 2019 $ 0.00554
+3.06%
$ 49.88 million $ 2.32 million
Oct 6, 2019 $ 0.00539
-1.12%
$ 48.52 million $ 3.05 million
Oct 5, 2019 $ 0.00545
+2.01%
$ 49.07 million $ 3.86 million
Oct 4, 2019 $ 0.00536
-0.96%
$ 48.29 million $ 2.63 million
Oct 3, 2019 $ 0.00542
+0.02%
$ 51.45 million $ 2.21 million
Oct 2, 2019 $ 0.00541
-0.36%
$ 48.74 million $ 3.16 million
Oct 1, 2019 $ 0.00543
-0.08%
$ 48.92 million $ 3.57 million
Sep 30, 2019 $ 0.00544
+0.23%
$ 54.39 million $ 3.54 million
Sep 29, 2019 $ 0.00543
-1.32%
$ 54.26 million $ 4.59 million
Sep 28, 2019 $ 0.0055
+0.28%
$ 49.51 million $ 2.13 million
Sep 27, 2019 $ 0.00548
-1.10%
$ 52.08 million $ 2.45 million
Sep 26, 2019 $ 0.00554
-7.97%
$ 49.91 million $ 4.64 million
Sep 25, 2019 $ 0.00602
-7.16%
$ 57.15 million $ 3.73 million
Sep 24, 2019 $ 0.00642
-16.26%
$ 63.6 million $ 5.04 million
Sep 23, 2019 $ 0.00766
-1.37%
$ 72.79 million $ 5.75 million
Sep 22, 2019 $ 0.00777
-0.84%
$ 73.8 million $ 3.08 million
Sep 21, 2019 $ 0.00783
-3.46%
$ 70.54 million $ 3.73 million
Sep 20, 2019 $ 0.00812
+3.94%
$ 80.48 million $ 3.66 million
Sep 19, 2019 $ 0.00781
-5.32%
$ 74.22 million $ 3.72 million
Sep 18, 2019 $ 0.00825
+3.48%
$ 82.51 million $ 6.29 million
Sep 17, 2019 $ 0.00797
+0.07%
$ 75.75 million $ 8 million
Sep 16, 2019 $ 0.00797
-3.99%
$ 75.73 million $ 6.35 million
Sep 15, 2019 $ 0.00831
+6.83%
$ 78.92 million $ 6.57 million
Sep 14, 2019 $ 0.00778
-2.15%
$ 77.08 million $ 4.01 million
Sep 13, 2019 $ 0.00795
-5.29%
$ 75.5 million $ 4.23 million
Sep 12, 2019 $ 0.00839
-10.13%
$ 79.71 million $ 6.85 million
Sep 11, 2019 $ 0.00931
-6.13%
$ 93.15 million $ 4.42 million
Sep 10, 2019 $ 0.00994
-3.94%
$ 89.49 million $ 7.26 million
Sep 9, 2019 $ 0.0103
-8.12%
$ 92.95 million $ 7.87 million
Sep 8, 2019 $ 0.0112
+5.33%
$ 112.35 million $ 12.97 million
Sep 7, 2019 $ 0.0107
+3.94%
$ 101.33 million $ 4.52 million
Sep 6, 2019 $ 0.0103
-8.81%
$ 102.71 million $ 5.35 million
Sep 5, 2019 $ 0.0113
-4.83%
$ 101.41 million $ 4.47 million
Sep 4, 2019 $ 0.0118
-1.80%
$ 116.97 million $ 12.02 million
Sep 3, 2019 $ 0.012
-1.72%
$ 120.21 million $ 12.3 million
Sep 2, 2019 $ 0.0122
-3.93%
$ 110.14 million $ 9.16 million
Sep 1, 2019 $ 0.0128
-10.10%
$ 121.29 million $ 11.18 million
Aug 31, 2019 $ 0.0142
+8.17%
$ 134.96 million $ 12.53 million
Aug 30, 2019 $ 0.0131
+5.70%
$ 124.77 million $ 4.82 million
Aug 29, 2019 $ 0.0124
+4.97%
$ 124.22 million $ 2.85 million
Aug 28, 2019 $ 0.0118
-7.60%
$ 112.43 million $ 2.41 million
Aug 27, 2019 $ 0.0128
-1.26%
$ 121.68 million $ 2.04 million