Quark Quark (QRK)

$0.022871 (6.00%)
0.00000540 BTC (-1.89%)

Market Cap

$5,753,306
1,359 BTC

Volume (24h)

$55,961
13.22 BTC

Circulating Supply

251,556,853 QRK

Historical data for Quark

Currency in USD
 
Date Open High Low Close Volume Market Cap
Aug 22, 2017 0.023781 0.024753 0.019647 0.021344 81,165 5,982,230
Aug 21, 2017 0.023830 0.027736 0.021760 0.023606 105,008 5,994,360
Aug 20, 2017 0.021655 0.025158 0.020973 0.023692 58,049 5,447,180
Aug 19, 2017 0.022162 0.022344 0.019513 0.021654 59,896 5,574,720
Aug 18, 2017 0.025631 0.025631 0.021664 0.022139 51,752 6,447,110
Aug 17, 2017 0.027975 0.027976 0.025069 0.025647 23,496 7,036,760
Aug 16, 2017 0.025637 0.028054 0.025477 0.027955 55,725 6,448,590
Aug 15, 2017 0.026950 0.027800 0.023834 0.025661 86,149 6,778,640
Aug 14, 2017 0.028795 0.030107 0.026235 0.026950 60,802 7,242,630
Aug 13, 2017 0.028533 0.032114 0.026803 0.028779 97,929 7,176,770
Aug 12, 2017 0.028222 0.029506 0.026441 0.028563 76,771 7,098,420
Aug 11, 2017 0.029529 0.029994 0.027834 0.028495 76,461 7,427,050
Aug 10, 2017 0.030323 0.031712 0.027826 0.029471 84,766 7,626,600
Aug 09, 2017 0.030891 0.031585 0.029140 0.030297 107,836 7,769,480
Aug 08, 2017 0.033359 0.033645 0.030006 0.030895 189,355 8,389,980
Aug 07, 2017 0.031430 0.033983 0.030456 0.033372 117,925 7,904,650
Aug 06, 2017 0.037580 0.038574 0.031937 0.031940 307,656 9,451,340
Aug 05, 2017 0.034494 0.038025 0.033529 0.037535 269,916 8,675,020
Aug 04, 2017 0.031058 0.037937 0.031029 0.035072 295,947 7,810,970
Aug 03, 2017 0.031847 0.032247 0.030371 0.031099 98,162 8,009,190
Aug 02, 2017 0.030495 0.032640 0.029335 0.031857 197,219 7,669,190
Aug 01, 2017 0.027900 0.031371 0.027587 0.030362 126,553 7,016,280
Jul 31, 2017 0.029079 0.029205 0.026782 0.027886 52,108 7,312,660
Jul 30, 2017 0.030413 0.030857 0.028354 0.029090 41,076 7,648,240
Jul 29, 2017 0.031407 0.031407 0.028466 0.030413 62,050 7,898,120
Jul 28, 2017 0.033137 0.033270 0.030091 0.031147 96,287 8,332,910
Jul 27, 2017 0.032782 0.033907 0.030569 0.033167 172,577 8,243,600
Jul 26, 2017 0.030871 0.034115 0.025931 0.032556 247,254 7,762,970
Jul 25, 2017 0.039976 0.040696 0.027080 0.031559 301,906 10,052,400
Jul 24, 2017 0.039408 0.041635 0.037251 0.039979 228,531 9,909,470