QuarkChain Historical Data

QKC Page 54
Download
Date Close Price change Market cap Trading volume
Feb 7, 2019 $ 0.0296
-0.28%
$ 219.03 million $ 3.99 million
Feb 6, 2019 $ 0.0297
-2.41%
$ 94.86 million $ 5.67 million
Feb 5, 2019 $ 0.0305
+8.93%
$ 254.57 million $ 7.17 million
Feb 4, 2019 $ 0.028
+0.10%
$ 251.73 million $ 2.58 million
Feb 3, 2019 $ 0.0279
-4.54%
$ 139.72 million $ 1.31 million
Feb 2, 2019 $ 0.0293
+3.25%
$ 175.5 million $ 2.09 million
Feb 1, 2019 $ 0.0283
+2.17%
$ 265.15 million $ 1.98 million
Jan 31, 2019 $ 0.0277
-7.39%
$ 214.84 million $ 415,701
Jan 30, 2019 $ 0.0299
+3.09%
$ 280.21 million $ 2.41 million
Jan 29, 2019 $ 0.0291
-0.05%
$ 261.52 million $ 2.02 million
Jan 28, 2019 $ 0.0291
-11.48%
$ 196.1 million $ 2.66 million
Jan 27, 2019 $ 0.0328
-4.40%
$ 137.65 million $ 1.11 million
Jan 26, 2019 $ 0.0344
+2.21%
$ 253.88 million $ 1.48 million
Jan 25, 2019 $ 0.0336
-2.93%
$ 314.53 million $ 1.22 million
Jan 24, 2019 $ 0.0346
+0.33%
$ 283.7 million $ 931,430
Jan 23, 2019 $ 0.0345
-1.54%
$ 282.74 million $ 2.76 million
Jan 22, 2019 $ 0.0351
+2.55%
$ 315.56 million $ 1.75 million
Jan 21, 2019 $ 0.0342
-2.31%
$ 320.19 million $ 1.73 million
Jan 20, 2019 $ 0.035
-8.10%
$ 327.78 million $ 1.15 million
Jan 19, 2019 $ 0.0381
+1.90%
$ 319.84 million $ 1.43 million
Jan 18, 2019 $ 0.0374
-1.13%
$ 313.86 million $ 2.06 million
Jan 17, 2019 $ 0.0379
-1.31%
$ 211.46 million $ 2.82 million
Jan 16, 2019 $ 0.0383
-5.69%
$ 35.86 million $ 4.45 million
Jan 15, 2019 $ 0.0406
+9.11%
$ 332.59 million $ 23 million
Jan 14, 2019 $ 0.0372
+4.18%
$ 223.37 million $ 2.96 million
Jan 13, 2019 $ 0.0355
+2.02%
$ 210.47 million $ 8.25 million
Jan 12, 2019 $ 0.0347
+2.54%
$ 208.43 million $ 982,112
Jan 11, 2019 $ 0.0339
-1.21%
$ 114.93 million $ 1.06 million
Jan 10, 2019 $ 0.0343
-14.27%
$ 231.47 million $ 1.06 million
Jan 9, 2019 $ 0.04
+5.11%
$ 240.25 million $ 1.05 million
Jan 8, 2019 $ 0.0381
-4.53%
$ 319.56 million $ 749,456
Jan 7, 2019 $ 0.0398
-0.94%
$ 334.11 million $ 481,490
Jan 6, 2019 $ 0.0402
+5.30%
$ 361.9 million $ 696,579
Jan 5, 2019 $ 0.0382
+0.78%
$ 343.7 million $ 671,535
Jan 4, 2019 $ 0.0379
-2.43%
$ 354.84 million $ 692,068
Jan 3, 2019 $ 0.0386
-3.17%
$ 361.36 million $ 588,141
Jan 2, 2019 $ 0.0399
+0.03%
$ 239.11 million $ 1.18 million
Jan 1, 2019 $ 0.0397
-0.84%
$ 371.84 million $ 1.61 million
Dec 31, 2018 $ 0.04
-8.42%
$ 373.98 million $ 1.5 million
Dec 30, 2018 $ 0.0437
+10.68%
$ 365.13 million $ 2.24 million
Dec 29, 2018 $ 0.0391
+0.56%
$ 320.56 million $ 2.85 million
Dec 28, 2018 $ 0.0389
+6.03%
$ 349.82 million $ 2.36 million
Dec 27, 2018 $ 0.0367
-9.19%
$ 342.92 million $ 1.31 million
Dec 26, 2018 $ 0.0401
+0.36%
$ 240.85 million $ 3.14 million
Dec 25, 2018 $ 0.0399
-8.66%
$ 213.93 million $ 1.21 million
Dec 24, 2018 $ 0.0437
-3.35%
$ 338.27 million $ 2.34 million
Dec 23, 2018 $ 0.0451
-0.18%
$ 422.2 million $ 1.71 million
Dec 22, 2018 $ 0.0452
+6.95%
$ 406.64 million $ 1.79 million
Dec 21, 2018 $ 0.0422
-11.96%
$ 253.43 million $ 3.33 million
Dec 20, 2018 $ 0.048
+6.94%
$ 432.04 million $ 3.06 million