Market Cap:

QuarkChain QuarkChain (QKC)

0.040572 USD (2.22%)
0.00000607 BTC (3.05%)
0.00017041 ETH (-2.10%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
32,524,534 USD
4,870 BTC
136,609 ETH
Volume (24h)
4,059,763 USD
607.88 BTC
17,052 ETH
Circulating Supply
801,649,919 QKC
Total Supply
10,000,000,000 QKC

Historical data for QuarkChain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.037887 0.041746 0.037769 0.041049 4,094,600 30,372,286
Sep 20, 2018 0.034702 0.039460 0.034702 0.038196 5,619,840 27,819,106
Sep 19, 2018 0.034910 0.037261 0.030196 0.034511 4,284,830 27,986,038
Sep 18, 2018 0.038668 0.039316 0.033437 0.034957 5,972,450 30,997,977
Sep 17, 2018 0.037357 0.041678 0.035257 0.039018 9,109,110 29,947,387
Sep 16, 2018 0.037850 0.038618 0.036330 0.037229 2,780,740 30,342,446
Sep 15, 2018 0.033672 0.039396 0.033550 0.037822 4,020,430 26,992,826
Sep 14, 2018 0.033149 0.034777 0.031892 0.033793 3,203,230 26,573,899
Sep 13, 2018 0.030322 0.033724 0.030322 0.033040 3,951,460 24,307,643
Sep 12, 2018 0.028459 0.030317 0.026248 0.030051 4,573,930 22,814,538
Sep 11, 2018 0.031360 0.031516 0.027800 0.028440 2,012,790 25,140,085
Sep 10, 2018 0.030234 0.032121 0.029989 0.031221 2,289,290 24,236,894
Sep 09, 2018 0.030092 0.031675 0.028896 0.030404 2,024,240 24,123,034
Sep 08, 2018 0.031735 0.034964 0.029418 0.030204 1,917,980 25,440,799
Sep 07, 2018 0.033451 0.034420 0.031437 0.031725 3,249,490 26,815,984
Sep 06, 2018 0.032606 0.034525 0.029939 0.033546 5,233,790 26,138,930
Sep 05, 2018 0.044253 0.045445 0.032094 0.032094 10,490,600 35,475,126
Sep 04, 2018 0.037971 0.045440 0.037816 0.043952 11,036,100 30,439,662
Sep 03, 2018 0.037203 0.038728 0.036603 0.037967 3,514,750 29,823,423
Sep 02, 2018 0.039014 0.040056 0.037064 0.037261 3,121,660 31,275,400
Sep 01, 2018 0.037033 0.039979 0.036156 0.039036 4,465,330 27,712,087
Aug 31, 2018 0.036664 0.038307 0.035641 0.036995 5,089,840 27,436,409
Aug 30, 2018 0.036014 0.036449 0.032604 0.036316 5,501,820 26,950,268
Aug 29, 2018 0.037938 0.040857 0.035458 0.035986 6,286,610 28,389,745
Aug 28, 2018 0.033113 0.039283 0.032977 0.038259 11,573,700 24,778,889
Aug 27, 2018 0.028450 0.032978 0.028194 0.032955 5,045,300 21,289,407
Aug 26, 2018 0.028655 0.030308 0.026855 0.028344 5,999,520 21,442,694
Aug 25, 2018 0.027224 0.029754 0.027137 0.028617 10,090,000 20,372,251
Aug 24, 2018 0.025992 0.027443 0.025033 0.027248 4,247,640 19,449,848
Aug 23, 2018 0.024246 0.026269 0.024086 0.025921 6,382,400 18,144,004
* Earliest data in range (UTC time)
** Latest data in range (UTC time)