Quark Quark

0.022901 USD (-8.17%)
0.00000201 BTC (-12.01%)

Market Cap

5,816,019 USD
511 BTC

Volume (24h)

16,361 USD
1.44 BTC

Circulating Supply

253,969,077 QRK

Historical data for Quark

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 16, 2018 0.034479 0.034479 0.022073 0.024614 29,087 8,755,170
Jan 15, 2018 0.048094 0.051150 0.032745 0.034419 39,349 12,211,600
Jan 14, 2018 0.044849 0.045026 0.036675 0.044691 64,386 11,387,400
Jan 13, 2018 0.047671 0.049077 0.042224 0.044882 83,120 12,103,300
Jan 12, 2018 0.046503 0.051272 0.042841 0.047713 45,476 11,806,600
Jan 11, 2018 0.048123 0.048412 0.032659 0.046192 55,026 12,217,300
Jan 10, 2018 0.045166 0.062267 0.038756 0.046964 81,229 11,465,500
Jan 09, 2018 0.064556 0.064556 0.044986 0.045080 105,109 16,385,400
Jan 08, 2018 0.064747 0.079371 0.050716 0.062404 246,942 16,431,200
Jan 07, 2018 0.053814 0.069761 0.037114 0.066392 415,441 13,656,500
Jan 06, 2018 0.031871 0.054860 0.029447 0.051844 229,943 8,087,740
Jan 05, 2018 0.027307 0.034448 0.025082 0.034130 55,555 6,929,160
Jan 04, 2018 0.027509 0.029607 0.024067 0.027299 30,069 6,980,330
Jan 03, 2018 0.027256 0.028682 0.023848 0.027361 32,353 6,915,920
Jan 02, 2018 0.022078 0.028291 0.020834 0.027354 75,397 5,601,790
Jan 01, 2018 0.019445 0.022378 0.016812 0.022027 43,649 4,933,590
Dec 31, 2017 0.015766 0.022264 0.014809 0.019380 24,073 3,999,760
Dec 30, 2017 0.016035 0.017188 0.013637 0.016079 40,208 4,068,200
Dec 29, 2017 0.017113 0.017763 0.014741 0.016087 22,754 4,341,280
Dec 28, 2017 0.015893 0.017652 0.014105 0.017652 24,158 4,028,430
Dec 27, 2017 0.016744 0.017914 0.015381 0.015926 15,070 4,244,010
Dec 26, 2017 0.016414 0.017794 0.014827 0.016731 17,253 4,160,380
Dec 25, 2017 0.014524 0.016761 0.013855 0.016431 21,698 3,681,280
Dec 24, 2017 0.015812 0.015812 0.012286 0.014385 8,370 4,007,610
Dec 23, 2017 0.013043 0.016455 0.012912 0.015639 25,059 3,305,670
Dec 22, 2017 0.017579 0.017839 0.010466 0.012921 30,415 4,454,940
Dec 21, 2017 0.016316 0.022057 0.015217 0.017627 20,068 4,134,790
Dec 20, 2017 0.018308 0.018308 0.014675 0.016275 7,862 4,639,030
Dec 19, 2017 0.019444 0.022339 0.016264 0.018326 36,301 4,926,510
Dec 18, 2017 0.017167 0.018938 0.016151 0.018938 36,667 4,349,480