Cap. de Mercado:

QuarkChain QuarkChain (QKC)

0.042415 USD (-0.78%)
0.00001299 BTC (-1.33%)
0.00049500 ETH (-1.31%)

Buy

Crypto-Backed Loan

Cap. de Mercado
34,002,281 USD
10,416 BTC
396,819 ETH
Volume (24h)
3,608,610 USD
1,105 BTC
42,114 ETH
Fornecimento Circulante
801,649,919 QKC
Fornecimento Total
10,000,000,000 QKC

Dados históricos para QuarkChain

Moeda em USD
 
Data Abrir* Alto Baixo Fechar** Volume Cap. de Mercado
16/12/2018 0.042752 0.044188 0.041509 0.042766 3,515,608 34,283,124
15/12/2018 0.040604 0.042717 0.040353 0.042700 3,978,436 34,230,551
14/12/2018 0.040430 0.041423 0.039579 0.040482 4,479,651 32,452,451
13/12/2018 0.043162 0.043653 0.039879 0.040447 2,364,772 32,424,460
12/12/2018 0.043270 0.044742 0.042395 0.043156 4,374,888 34,595,902
11/12/2018 0.042132 0.044200 0.040975 0.043599 6,272,568 34,950,786
10/12/2018 0.043726 0.044475 0.041250 0.041940 2,642,799 33,621,450
09/12/2018 0.042605 0.044820 0.041860 0.044001 2,798,927 35,273,292
08/12/2018 0.040634 0.043907 0.039519 0.042510 4,643,118 34,078,006
07/12/2018 0.041713 0.041713 0.037074 0.040571 5,883,526 32,523,380
06/12/2018 0.039416 0.044867 0.038174 0.042149 8,242,340 33,788,808
05/12/2018 0.042602 0.042602 0.038538 0.039738 2,545,166 31,855,604
04/12/2018 0.040856 0.043387 0.039480 0.042187 2,817,298 33,818,920
03/12/2018 0.046049 0.046360 0.040249 0.041054 4,048,841 32,910,938
02/12/2018 0.048200 0.048200 0.044255 0.046019 3,298,338 36,891,528
01/12/2018 0.045287 0.049809 0.044342 0.048259 6,472,286 38,687,146
30/11/2018 0.049772 0.049858 0.041551 0.045388 3,582,954 36,384,942
29/11/2018 0.050837 0.051913 0.046561 0.049601 4,486,518 39,762,415
28/11/2018 0.050389 0.055824 0.048346 0.051288 6,779,340 41,115,262
27/11/2018 0.047336 0.051414 0.044329 0.050271 6,984,850 40,299,342
26/11/2018 0.047833 0.051681 0.044591 0.047272 4,399,150 37,895,755
25/11/2018 0.045644 0.051529 0.042968 0.047027 9,149,620 37,699,431
24/11/2018 0.044201 0.050103 0.043476 0.045722 5,990,630 36,653,278
23/11/2018 0.041984 0.046325 0.041011 0.044598 4,666,580 35,751,823
22/11/2018 0.045756 0.047539 0.043344 0.043565 4,153,510 34,923,558
21/11/2018 0.041392 0.046733 0.039079 0.045736 6,946,460 36,664,501
20/11/2018 0.040666 0.044930 0.035799 0.040997 7,118,910 32,865,562
19/11/2018 0.049709 0.049758 0.040486 0.040924 7,354,290 32,806,561
18/11/2018 0.045157 0.051233 0.044931 0.051233 5,424,310 41,071,091
17/11/2018 0.045718 0.045718 0.041859 0.045444 7,432,960 36,430,580
* Primeiros dados no intervalo (padrão UTC)
** Últimos dados no intervalo (padrão UTC)