QuarkChain Historical Data

QKC Page 52
Download
Date Close Price change Market cap Trading volume
May 18, 2019 $ 0.0224
+2.87%
$ 71.43 million $ 11.93 million
May 17, 2019 $ 0.0218
-6.59%
$ 130.56 million $ 11.53 million
May 16, 2019 $ 0.0233
-2.45%
$ 74.25 million $ 15.7 million
May 15, 2019 $ 0.0239
+11.81%
$ 99.97 million $ 11.18 million
May 14, 2019 $ 0.0214
+4.23%
$ 128.2 million $ 9.77 million
May 13, 2019 $ 0.0205
-2.02%
$ 85.91 million $ 7.96 million
May 12, 2019 $ 0.0209
-6.17%
$ 125.53 million $ 8.03 million
May 11, 2019 $ 0.0223
+0.89%
$ 133.87 million $ 10.51 million
May 10, 2019 $ 0.0221
+11.51%
$ 70.52 million $ 13.11 million
May 9, 2019 $ 0.0198
-8.15%
$ 63.15 million $ 7.11 million
May 8, 2019 $ 0.0216
-4.48%
$ 68.77 million $ 7.49 million
May 7, 2019 $ 0.0226
-6.92%
$ 71.97 million $ 9.37 million
May 6, 2019 $ 0.0242
-1.31%
$ 101.56 million $ 9.05 million
May 5, 2019 $ 0.0246
-0.21%
$ 147.44 million $ 4.16 million
May 4, 2019 $ 0.0246
-4.26%
$ 147.79 million $ 9.69 million
May 3, 2019 $ 0.0257
-3.83%
$ 154.43 million $ 9.21 million
May 2, 2019 $ 0.0268
-1.93%
$ 112.26 million $ 10 million
May 1, 2019 $ 0.0273
-2.10%
$ 87.11 million $ 8.18 million
Apr 30, 2019 $ 0.0279
-2.74%
$ 88.98 million $ 12.91 million
Apr 29, 2019 $ 0.0287
-9.85%
$ 120.41 million $ 9.89 million
Apr 28, 2019 $ 0.0318
+3.25%
$ 191.02 million $ 9.74 million
Apr 27, 2019 $ 0.0308
+3.84%
$ 129.16 million $ 8.22 million
Apr 26, 2019 $ 0.0296
-3.42%
$ 177.82 million $ 10.03 million
Apr 25, 2019 $ 0.0307
-7.45%
$ 184.13 million $ 11.15 million
Apr 24, 2019 $ 0.0332
-9.19%
$ 105.87 million $ 16.61 million
Apr 23, 2019 $ 0.0366
-7.53%
$ 219.33 million $ 15.93 million
Apr 22, 2019 $ 0.0396
-1.64%
$ 165.77 million $ 8.98 million
Apr 21, 2019 $ 0.0402
-7.26%
$ 241.42 million $ 12.65 million
Apr 20, 2019 $ 0.0435
-0.80%
$ 138.7 million $ 6.96 million
Apr 19, 2019 $ 0.044
+1.66%
$ 264.25 million $ 8.05 million
Apr 18, 2019 $ 0.0433
+0.66%
$ 138.25 million $ 6.66 million
Apr 17, 2019 $ 0.043
+1.30%
$ 258.21 million $ 6.47 million
Apr 16, 2019 $ 0.0425
+1.40%
$ 255.01 million $ 7.75 million
Apr 15, 2019 $ 0.0418
+0.43%
$ 175.28 million $ 11.34 million
Apr 14, 2019 $ 0.0416
+2.02%
$ 132.89 million $ 7.07 million
Apr 13, 2019 $ 0.0408
-2.94%
$ 171.11 million $ 7.21 million
Apr 12, 2019 $ 0.0421
+2.20%
$ 252.37 million $ 8.2 million
Apr 11, 2019 $ 0.0412
-8.21%
$ 247.43 million $ 14.47 million
Apr 10, 2019 $ 0.0449
-3.13%
$ 269.47 million $ 8.14 million
Apr 9, 2019 $ 0.0463
-5.33%
$ 194.13 million $ 8.94 million
Apr 8, 2019 $ 0.0489
-2.22%
$ 155.88 million $ 8.47 million
Apr 7, 2019 $ 0.0499
-0.85%
$ 159.18 million $ 6.56 million
Apr 6, 2019 $ 0.0503
+0.38%
$ 210.82 million $ 8.18 million
Apr 5, 2019 $ 0.0502
+4.10%
$ 301.1 million $ 8.27 million
Apr 4, 2019 $ 0.0482
+0.43%
$ 153.85 million $ 9.67 million
Apr 3, 2019 $ 0.0482
-2.09%
$ 201.8 million $ 16.77 million
Apr 2, 2019 $ 0.0492
+16.84%
$ 156.91 million $ 40.9 million
Apr 1, 2019 $ 0.0421
+3.37%
$ 176.58 million $ 8.63 million
Mar 31, 2019 $ 0.0407
-4.27%
$ 244.35 million $ 7.22 million
Mar 30, 2019 $ 0.0427
+7.33%
$ 136.22 million $ 13.93 million