Market Cap:

Quark Quark

0.008171 USD (-0.57%)
0.00000121 BTC (-1.02%)
Market Cap
2,088,089 USD
309 BTC
Volume (24h)
537 USD
0.08 BTC
Circulating Supply
255,557,580 QRK

Historical data for Quark

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jun 18, 2018 0.008521 0.008886 0.007549 0.008259 441 2,177,650
Jun 17, 2018 0.007823 0.008854 0.007819 0.008551 319 1,999,120
Jun 16, 2018 0.008630 0.008846 0.007751 0.007802 417 2,205,300
Jun 15, 2018 0.008864 0.009262 0.008360 0.008661 394 2,265,130
Jun 14, 2018 0.008927 0.009936 0.007385 0.008879 1,570 2,281,150
Jun 13, 2018 0.009530 0.009678 0.008521 0.008931 513 2,435,310
Jun 12, 2018 0.010138 0.010772 0.008958 0.009506 278 2,590,470
Jun 11, 2018 0.010363 0.010427 0.008989 0.010143 7,465 2,647,880
Jun 10, 2018 0.011676 0.011676 0.010291 0.010403 2,159 2,983,260
Jun 09, 2018 0.012088 0.012806 0.011385 0.011613 1,793 3,088,550
Jun 08, 2018 0.012692 0.012825 0.011740 0.012094 3,606 3,242,850
Jun 07, 2018 0.012913 0.013314 0.012318 0.012682 2,419 3,299,280
Jun 06, 2018 0.014025 0.014128 0.012242 0.012902 14,952 3,583,020
Jun 05, 2018 0.017228 0.018547 0.011972 0.014029 70,280 4,400,620
Jun 04, 2018 0.015323 0.023755 0.015219 0.017220 151,408 3,913,030
Jun 03, 2018 0.012445 0.015395 0.012437 0.015316 1,578 3,178,010
Jun 02, 2018 0.011729 0.013474 0.011664 0.012441 521 2,995,240
Jun 01, 2018 0.012645 0.013525 0.011408 0.011734 441 3,228,960
May 31, 2018 0.011517 0.012762 0.011472 0.012635 223 2,940,980
May 30, 2018 0.012037 0.012502 0.010916 0.011519 545 3,073,820
May 29, 2018 0.010963 0.012872 0.010663 0.012029 232 2,799,290
May 28, 2018 0.011945 0.012681 0.010791 0.010966 399 3,050,180
May 27, 2018 0.011006 0.012670 0.010854 0.011943 2,244 2,810,240
May 26, 2018 0.013005 0.013455 0.009491 0.011281 4,705 3,320,580
May 25, 2018 0.013398 0.014235 0.012757 0.013022 168 3,420,910
May 24, 2018 0.013889 0.015563 0.013044 0.013373 1,240 3,546,260
May 23, 2018 0.016004 0.016082 0.013726 0.013924 512 4,085,770
May 22, 2018 0.017462 0.017476 0.015930 0.016020 2,274 4,458,100
May 21, 2018 0.017908 0.018480 0.017219 0.017465 498 4,571,650
May 20, 2018 0.017578 0.018527 0.016920 0.017885 821 4,487,530
* Earliest data in range (UTC time)
** Latest data in range (UTC time)