QuarkChain Historical Data

QKC Page 55
Download
Date Close Price change Market cap Trading volume
Dec 19, 2018 $ 0.0449
-1.62%
$ 376.81 million $ 3.1 million
Dec 18, 2018 $ 0.0452
-2.04%
$ 370.18 million $ 5.38 million
Dec 17, 2018 $ 0.0462
+9.11%
$ 431.84 million $ 3.34 million
Dec 16, 2018 $ 0.0423
-0.20%
$ 354.59 million $ 2.92 million
Dec 15, 2018 $ 0.0423
+4.46%
$ 346.49 million $ 3.45 million
Dec 14, 2018 $ 0.0404
+0.63%
$ 378.35 million $ 3.29 million
Dec 13, 2018 $ 0.0402
-5.97%
$ 336.99 million $ 1.93 million
Dec 12, 2018 $ 0.0427
-0.75%
$ 399.71 million $ 3.73 million
Dec 11, 2018 $ 0.043
+4.00%
$ 137.16 million $ 5.72 million
Dec 10, 2018 $ 0.0412
-4.88%
$ 370.85 million $ 2.11 million
Dec 9, 2018 $ 0.0433
+3.00%
$ 291.84 million $ 2.32 million
Dec 8, 2018 $ 0.0418
+3.45%
$ 250.61 million $ 4.1 million
Dec 7, 2018 $ 0.0404
-3.31%
$ 63.77 million $ 5.48 million
Dec 6, 2018 $ 0.0419
+6.26%
$ 391.82 million $ 7.86 million
Dec 5, 2018 $ 0.0394
-6.86%
$ 322.47 million $ 1.9 million
Dec 4, 2018 $ 0.0421
+3.37%
$ 420.66 million $ 2.01 million
Dec 3, 2018 $ 0.0407
-11.24%
$ 64.28 million $ 2.91 million
Dec 2, 2018 $ 0.0457
-0.86%
$ 328.31 million $ 2.19 million
Dec 1, 2018 $ 0.046
+1.90%
$ 430.65 million $ 4.98 million
Nov 30, 2018 $ 0.0452
+5.73%
$ 406.68 million $ 3.19 million
Nov 29, 2018 $ 0.0519
+0.00%
$ 467.29 million $ 4,089
Nov 28, 2018 $ 0.0481
+0.00%
$ 403.15 million $ 3,750
Nov 27, 2018 $ 0.0481
+0.00%
$ 403.65 million $ 3,926
Nov 26, 2018 $ 0.0466
+0.00%
$ 390.61 million $ 3,820
Nov 25, 2018 $ 0.0468
+0.00%
$ 392.96 million $ 4,292
Nov 24, 2018 $ 0.0435
+0.00%
$ 293.59 million $ 4,307
Nov 23, 2018 $ 0.0459
+0.00%
$ 309.28 million $ 4,525
Nov 22, 2018 $ 0.0433
+0.00%
$ 362.23 million $ 4,500
Nov 21, 2018 $ 0.0406
+0.00%
$ 243.79 million $ 4,634
Nov 20, 2018 $ 0.0455
+0.00%
$ 272.77 million $ 5,282
Nov 19, 2018 $ 0.046
+0.00%
$ 276.3 million $ 5,598
Nov 18, 2018 $ 0.0434
+0.00%
$ 138.41 million $ 5,553
Nov 17, 2018 $ 0.047
+0.00%
$ 423.45 million $ 5,591
Nov 16, 2018 $ 0.049
+0.00%
$ 441.39 million $ 5,594
Nov 15, 2018 $ 0.0533
+0.00%
$ 479.32 million $ 6,126
Nov 14, 2018 $ 0.0533
+0.00%
$ 479.44 million $ 6,362
Nov 13, 2018 $ 0.0538
+0.00%
$ 484.16 million $ 6,402
Nov 12, 2018 $ 0.0543
+0.00%
$ 489.09 million $ 6,388
Nov 11, 2018 $ 0.05
+0.00%
$ 450.4 million $ 6,401
Nov 10, 2018 $ 0.0483
+0.00%
$ 434.34 million $ 6,412
Nov 9, 2018 $ 0.046
+0.00%
$ 413.62 million $ 6,490
Nov 8, 2018 $ 0.0426
+0.00%
$ 383.29 million $ 6,532
Nov 7, 2018 $ 0.0418
+0.00%
$ 376.06 million $ 6,438
Nov 6, 2018 $ 0.0434
+0.00%
$ 390.6 million $ 6,440
Nov 5, 2018 $ 0.0451
+0.00%
$ 405.79 million $ 6,404
Nov 4, 2018 $ 0.0458
+0.00%
$ 412.28 million $ 6,372
Nov 3, 2018 $ 0.0465
+0.00%
$ 194.86 million $ 6,395
Nov 2, 2018 $ 0.0466
+0.00%
$ 432.68 million $ 6,347
Nov 1, 2018 $ 0.047
+0.00%
$ 436.71 million $ 6,315
Oct 31, 2018 $ 0.048
+0.00%
$ 402.92 million $ 6,314