INK [Qtum] More Historical Data - INKGBP | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
INK [Qtum] (Cryptocurrency:INKGBP)
INK [Qtum] (Cryptocurrency:INKGBP) Historical

INKGBP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.00056	0.000039	7.48%	0.000501	0.00056	0.000486	3,033,624.00
May 19 2024	0.000521	-0.00000600	-1.14%	0.000527	0.000533	0.000519	6,097,363.00
May 18 2024	0.000527	0.00000031	0.06%	0.000527	0.000531	0.000525	5,298,223.00
May 17 2024	0.000527	0.000012	2.33%	0.000515	0.000531	0.000514	1,980,003.00
May 16 2024	0.000515	-0.00000700	-1.34%	0.000522	0.000525	0.00051	7,057,701.00
May 15 2024	0.000522	0.000033	6.75%	0.000489	0.000524	0.000487	3,024,296.00
May 14 2024	0.000489	-0.000012	-2.40%	0.000501	0.000502	0.000485	816,327.00
May 13 2024	0.000501	0.00001	2.04%	0.000545	0.000566	0.000492	3,924,515.00
May 12 2024	0.000491	0.00000500	1.03%	0.000486	0.000494	0.000485	9,841,183.00
May 11 2024	0.000486	-0.00000100	-0.21%	0.000486	0.00049	0.000483	12,244,208.00
May 10 2024	0.000487	-0.000017	-3.38%	0.000502	0.000506	0.000481	7,529,689.00
May 09 2024	0.000504	0.000014	2.86%	0.00049	0.000506	0.000487	3,625,956.00
May 08 2024	0.000489	-0.000011	-2.20%	0.000499	0.000504	0.000487	6,015,940.00
May 07 2024	0.0005	-0.00000300	-0.60%	0.000504	0.000513	0.000498	2,311,734.00
May 06 2024	0.000503	-0.00000800	-1.57%	0.000545	0.000566	0.0005	4,029,271.00
May 05 2024	0.000511	0.00000200	0.39%	0.00051	0.000515	0.000502	355,331.00
May 04 2024	0.000509	0.00000700	1.39%	0.000501	0.000513	0.000499	2,532,848.00
May 03 2024	0.000502	0.00003	6.36%	0.000472	0.000505	0.000469	3,970,377.00
May 02 2024	0.000472	0.00000600	1.29%	0.000466	0.000476	0.000455	12,024,630.00
May 01 2024	0.000466	-0.000019	-3.92%	0.000485	0.000486	0.000453	11,299,381.00
Apr 30 2024	0.000485	-0.000023	-4.53%	0.000508	0.000515	0.000474	6,438,035.00
Apr 29 2024	0.000508	0.00000500	0.99%	0.000545	0.000566	0.000494	4,612,950.00
Apr 28 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	4,490,757.00
Apr 27 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	6,905,000.00
Apr 26 2024	0.000511	-0.00000500	-0.97%	0.000516	0.000518	0.000507	293,096.00
Apr 25 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	1,329,542.00
Apr 24 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	240,789.00
Apr 23 2024	0.000533	-0.00000800	-1.48%	0.000541	0.000544	0.000531	7,746,933.00
Apr 22 2024	0.000542	0.000017	3.24%	0.000545	0.000566	0.000533	10,275,351.00
Apr 21 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	1,957,506.00
Apr 20 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	4,748,122.00
Apr 19 2024	0.000518	0.00000700	1.37%	0.000509	0.000526	0.000484	4,826,521.00
Apr 18 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	5,856,908.00
Apr 17 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	9,087,742.00
Apr 16 2024	0.000513	0.00000300	0.59%	0.000509	0.000517	0.000497	4,949,270.00
Apr 15 2024	0.000509	-0.00002	-3.78%	0.000545	0.000566	0.000503	3,731,591.00
Apr 14 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	375,241.00
Apr 13 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	238,136.00
Apr 12 2024	0.000542	-0.000016	-2.87%	0.000559	0.000569	0.000531	104,203.00
Apr 11 2024	0.000558	-0.00000400	-0.71%	0.000562	0.000568	0.000555	258,508.00
Apr 10 2024	0.000562	0.000017	3.12%	0.000545	0.000566	0.000537	116,010.00
Apr 09 2024	0.000545	-0.000019	-3.36%	0.000564	0.000565	0.000539	105,818.00
Apr 08 2024	0.000565	0.000018	3.29%	0.000232	0.000575	0.000232	3,884,794.00
Apr 07 2024	0.000547	0.00000400	0.74%	0.000542	0.000552	0.000542	1,670,941.00
Apr 06 2024	0.000543	0.00000700	1.31%	0.000535	0.000549	0.000533	3,692,014.00
Apr 05 2024	0.000536	-0.00000500	-0.92%	0.000541	0.000543	0.000525	5,959,651.00
Apr 04 2024	0.000541	0.000018	3.44%	0.000522	0.000546	0.000515	3,661,982.00
Apr 03 2024	0.000523	0.00000200	0.38%	0.000521	0.00053	0.000515	6,659,227.00
Apr 02 2024	0.000521	-0.000035	-6.29%	0.000555	0.000555	0.000515	5,532,584.00
Apr 01 2024	0.000556	-0.00000400	-0.71%	0.000232	0.000557	0.000232	7,761,360.00
Mar 31 2024	0.00056	0.00001	1.82%	0.000551	0.00056	0.000551	4,997,172.00
Mar 30 2024	0.00055	-0.00000300	-0.54%	0.000553	0.000556	0.000549	4,127,808.00
Mar 29 2024	0.000553	-0.00000700	-1.25%	0.00056	0.000561	0.000548	5,484,861.00
Mar 28 2024	0.000561	0.000012	2.19%	0.000551	0.000566	0.000546	7,936,337.00
Mar 27 2024	0.000548	-0.00000300	-0.54%	0.00055	0.000563	0.000541	9,894,999.00
Mar 26 2024	0.000551	0.00000200	0.36%	0.000549	0.00056	0.000547	8,708,055.00
Mar 25 2024	0.000549	0.000015	2.81%	0.000232	0.000559	0.000232	10,013,244.00
Mar 24 2024	0.000534	-0.000488	-47.77%	0.001021	0.001047	0.000513	10,666,084.00
Mar 23 2024	0.001021	0.000013	1.29%	0.001012	0.001047	0.001001	9,335,425.00
Mar 22 2024	0.001008	0.000492	95.20%	0.000518	0.001053	0.000516	8,840,375.00
Mar 21 2024	0.000517	-0.000545	-51.34%	0.00106	0.001066	0.000515	8,486,830.00
Mar 20 2024	0.001062	0.000088	9.04%	0.000488	0.001064	0.000478	8,769,017.00
Mar 19 2024	0.000974	0.000442	83.23%	0.000531	0.001006	0.000486	13,134,714.00
Mar 18 2024	0.000532	-0.00000300	-0.56%	0.000232	0.000562	0.000232	11,756,565.00
Mar 17 2024	0.000535	0.000023	4.49%	0.000517	0.000539	0.000509	11,773,777.00
Mar 16 2024	0.000512	-0.000035	-6.40%	0.000545	0.000549	0.00051	9,236,567.00
Mar 15 2024	0.000547	-0.000577	-51.34%	0.000232	0.00108	0.000232	11,845,350.00
Mar 14 2024	0.001124	0.000554	97.32%	0.00057	0.001125	0.00055	9,569,635.00
Mar 13 2024	0.00057	0.000014	2.52%	0.000556	0.000572	0.000554	10,024,405.00
Mar 12 2024	0.000556	-0.000555	-49.95%	0.001114	0.001127	0.000541	8,418,831.00
Mar 11 2024	0.001111	0.000045	4.22%	0.000232	0.001133	0.000232	11,928,216.00
Mar 10 2024	0.001066	0.00000100	0.09%	0.001065	0.001083	0.00106	7,399,007.00
Mar 09 2024	0.001065	0.00000200	0.19%	0.001061	0.001068	0.001058	7,108,567.00
Mar 08 2024	0.001063	0.000016	1.53%	0.001045	0.00108	0.001033	6,758,132.00
Mar 07 2024	0.001047	0.00001	0.97%	0.001039	0.001063	0.001031	6,244,699.00
Mar 06 2024	0.001036	0.000023	2.27%	0.001003	0.001062	0.00099	8,017,369.00
Mar 05 2024	0.001013	0.00048	89.84%	0.000538	0.001052	0.000505	10,031,140.00
Mar 04 2024	0.000534	-0.000461	-46.36%	0.000232	0.001005	0.000232	10,671,098.00
Mar 03 2024	0.000994	0.000015	1.53%	0.000978	0.000998	0.000972	8,947,180.00
Mar 02 2024	0.00098	-0.00000800	-0.81%	0.000986	0.000986	0.000973	9,122,744.00
Mar 01 2024	0.000987	0.000014	1.44%	0.000969	0.000998	0.000963	7,494,319.00
Feb 29 2024	0.000973	0.00000500	0.52%	0.000964	0.000997	0.000931	8,104,691.00
Feb 28 2024	0.000968	0.000073	8.16%	0.000897	0.001008	0.000892	10,101,995.00
Feb 27 2024	0.000895	0.00004	4.68%	0.000857	0.000903	0.000841	8,849,862.00
Feb 26 2024	0.000855	0.000038	4.65%	0.000232	0.001215	0.000232	9,249,968.00
Feb 25 2024	0.000817	0.00000200	0.25%	0.001222	0.001228	0.00081	8,024,960.00
Feb 24 2024	0.000815	0.000012	1.49%	0.0008	0.001625	0.000799	9,399,119.00
Feb 23 2024	0.000803	-0.00000700	-0.86%	0.000812	0.000814	0.000798	8,995,595.00
Feb 22 2024	0.00081	-0.000422	-34.25%	0.00123	0.00123	0.000807	5,560,710.00
Feb 21 2024	0.001232	0.000818	197.89%	0.000414	0.001232	0.000402	10,374,509.00

Delayed Upgrade Clock