Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QKCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 0.008962 | 0.000202 | 2.31% | 0.008757 | 0.009025 | 0.008231 | 775,160.00 |
| May 16 2024 | 0.00876 | 0.000407 | 4.87% | 0.00888 | 0.008925 | 0.008258 | 723,819.00 |
| May 15 2024 | 0.008353 | 0.000045 | 0.54% | 0.007828 | 0.008903 | 0.007825 | 1,698,872.00 |
| May 14 2024 | 0.008308 | -0.000703 | -7.80% | 0.009015 | 0.009038 | 0.008246 | 1,709,084.00 |
| May 13 2024 | 0.009012 | 0.000175 | 1.98% | 0.009659 | 0.009789 | 0.00738 | 1,202,170.00 |
| May 12 2024 | 0.008836 | 0.000091 | 1.04% | 0.008753 | 0.008884 | 0.008721 | 1,096,238.00 |
| May 11 2024 | 0.008745 | -0.000021 | -0.24% | 0.008741 | 0.009281 | 0.008699 | 797,207.00 |
| May 10 2024 | 0.008766 | -0.000298 | -3.29% | 0.009045 | 0.009565 | 0.008662 | 826,890.00 |
| May 09 2024 | 0.009063 | 0.000258 | 2.94% | 0.008825 | 0.0091 | 0.00876 | 782,672.00 |
| May 08 2024 | 0.008805 | -0.000196 | -2.18% | 0.008981 | 0.009072 | 0.00877 | 1,097,811.00 |
| May 07 2024 | 0.009001 | -0.000053 | -0.59% | 0.009065 | 0.009723 | 0.008972 | 674,897.00 |
| May 06 2024 | 0.009054 | -0.00065 | -6.70% | 0.009659 | 0.00985 | 0.007768 | 1,167,672.00 |
| May 05 2024 | 0.009704 | 0.000035 | 0.36% | 0.009692 | 0.009778 | 0.009541 | 624,497.00 |
| May 04 2024 | 0.009669 | -0.000373 | -3.71% | 0.010026 | 0.01022 | 0.009488 | 711,264.00 |
| May 03 2024 | 0.010042 | 0.000606 | 6.42% | 0.009431 | 0.010104 | 0.009384 | 859,208.00 |
| May 02 2024 | 0.009436 | 0.000581 | 6.56% | 0.008851 | 0.009523 | 0.008651 | 921,222.00 |
| May 01 2024 | 0.008855 | 0.000121 | 1.38% | 0.008738 | 0.009249 | 0.008184 | 1,191,273.00 |
| Apr 30 2024 | 0.008735 | -0.000922 | -9.55% | 0.009659 | 0.009789 | 0.00854 | 1,058,807.00 |
| Apr 29 2024 | 0.009656 | 0.00009 | 0.94% | 0.010505 | 0.010635 | 0.0089 | 1,483,390.00 |
| Apr 28 2024 | 0.009566 | -0.00000800 | -0.08% | 0.009557 | 0.01016 | 0.009531 | 791,556.00 |
| Apr 27 2024 | 0.009574 | -0.000126 | -1.30% | 0.009699 | 0.010124 | 0.00951 | 846,921.00 |
| Apr 26 2024 | 0.0097 | -0.000094 | -0.96% | 0.009796 | 0.010284 | 0.009641 | 726,588.00 |
| Apr 25 2024 | 0.009794 | -0.000523 | -5.07% | 0.010322 | 0.010428 | 0.009574 | 814,345.00 |
| Apr 24 2024 | 0.010316 | 0.000185 | 1.83% | 0.010164 | 0.011801 | 0.009948 | 1,736,511.00 |
| Apr 23 2024 | 0.010131 | -0.000703 | -6.49% | 0.010276 | 0.010855 | 0.010107 | 832,683.00 |
| Apr 22 2024 | 0.010834 | 0.000857 | 8.59% | 0.010505 | 0.01087 | 0.008229 | 1,351,660.00 |
| Apr 21 2024 | 0.009977 | -0.000527 | -5.02% | 0.010505 | 0.010635 | 0.009891 | 869,040.00 |
| Apr 20 2024 | 0.010504 | 0.000661 | 6.71% | 0.009819 | 0.010542 | 0.009725 | 748,644.00 |
| Apr 19 2024 | 0.009844 | 0.000647 | 7.04% | 0.00968 | 0.009995 | 0.008703 | 898,729.00 |
| Apr 18 2024 | 0.009196 | 0.000326 | 3.68% | 0.008884 | 0.009266 | 0.00878 | 774,576.00 |
| Apr 17 2024 | 0.00887 | -0.000872 | -8.95% | 0.009745 | 0.009753 | 0.008659 | 839,649.00 |
| Apr 16 2024 | 0.009742 | -0.000448 | -4.40% | 0.010187 | 0.0112 | 0.00895 | 1,786,809.00 |
| Apr 15 2024 | 0.01019 | 0.001196 | 13.30% | 0.008912 | 0.010373 | 0.007896 | 2,308,635.00 |
| Apr 14 2024 | 0.008993 | 0.000028 | 0.31% | 0.008912 | 0.009547 | 0.008156 | 1,675,397.00 |
| Apr 13 2024 | 0.008966 | -0.000788 | -8.08% | 0.009753 | 0.010372 | 0.008529 | 1,611,663.00 |
| Apr 12 2024 | 0.009753 | -0.00141 | -12.63% | 0.011186 | 0.011374 | 0.009681 | 711,983.00 |
| Apr 11 2024 | 0.011163 | 0.00048 | 4.49% | 0.010676 | 0.011203 | 0.010549 | 635,100.00 |
| Apr 10 2024 | 0.010683 | 0.00032 | 3.08% | 0.010364 | 0.010933 | 0.010203 | 705,803.00 |
| Apr 09 2024 | 0.010363 | -0.000935 | -8.28% | 0.011287 | 0.011294 | 0.010248 | 688,725.00 |
| Apr 08 2024 | 0.011299 | 0.000357 | 3.26% | 0.009924 | 0.011377 | 0.008241 | 1,171,130.00 |
| Apr 07 2024 | 0.010942 | -0.000464 | -4.07% | 0.011392 | 0.011392 | 0.010847 | 610,713.00 |
| Apr 06 2024 | 0.011405 | -0.000927 | -7.52% | 0.012297 | 0.012297 | 0.0107 | 1,786,178.00 |
| Apr 05 2024 | 0.012332 | 0.00205 | 19.94% | 0.010824 | 0.013382 | 0.010256 | 4,232,630.00 |
| Apr 04 2024 | 0.010282 | 0.000349 | 3.51% | 0.009924 | 0.010641 | 0.00978 | 755,228.00 |
| Apr 03 2024 | 0.009933 | -0.000485 | -4.66% | 0.010417 | 0.010603 | 0.009853 | 676,572.00 |
| Apr 02 2024 | 0.010418 | -0.000705 | -6.34% | 0.011096 | 0.011098 | 0.009777 | 710,930.00 |
| Apr 01 2024 | 0.011123 | -0.000636 | -5.41% | 0.011531 | 0.01232 | 0.010879 | 658,915.00 |
| Mar 31 2024 | 0.01176 | 0.000202 | 1.75% | 0.011568 | 0.011762 | 0.011089 | 694,077.00 |
| Mar 30 2024 | 0.011557 | -0.000615 | -5.05% | 0.01217 | 0.012233 | 0.011539 | 559,045.00 |
| Mar 29 2024 | 0.012172 | -0.000164 | -1.33% | 0.012321 | 0.012338 | 0.011518 | 617,515.00 |
| Mar 28 2024 | 0.012337 | 0.00082 | 7.12% | 0.011566 | 0.012379 | 0.011457 | 894,995.00 |
| Mar 27 2024 | 0.011517 | -0.000608 | -5.01% | 0.0121 | 0.01225 | 0.011356 | 791,831.00 |
| Mar 26 2024 | 0.012125 | 0.000593 | 5.14% | 0.011531 | 0.01232 | 0.011514 | 946,909.00 |
| Mar 25 2024 | 0.011531 | 0.000319 | 2.84% | 0.010605 | 0.011746 | 0.010605 | 1,081,421.00 |
| Mar 24 2024 | 0.011213 | 0.000487 | 4.54% | 0.01072 | 0.011295 | 0.010659 | 1,185,524.00 |
| Mar 23 2024 | 0.010726 | 0.000137 | 1.29% | 0.010624 | 0.011435 | 0.01051 | 1,065,855.00 |
| Mar 22 2024 | 0.010589 | -0.000261 | -2.41% | 0.01087 | 0.011063 | 0.010394 | 823,244.00 |
| Mar 21 2024 | 0.01085 | 0.000765 | 7.59% | 0.010605 | 0.012264 | 0.010605 | 1,139,154.00 |
| Mar 20 2024 | 0.010084 | 0.000345 | 3.55% | 0.009762 | 0.010639 | 0.009122 | 947,395.00 |
| Mar 19 2024 | 0.009739 | -0.000891 | -8.38% | 0.010627 | 0.01121 | 0.009066 | 1,404,596.00 |
| Mar 18 2024 | 0.01063 | -0.000067 | -0.63% | 0.011987 | 0.012621 | 0.010193 | 2,595,186.00 |
| Mar 17 2024 | 0.010697 | 0.000455 | 4.44% | 0.010341 | 0.01079 | 0.009936 | 1,275,114.00 |
| Mar 16 2024 | 0.010243 | -0.001794 | -14.90% | 0.011987 | 0.012621 | 0.010193 | 1,377,373.00 |
| Mar 15 2024 | 0.012037 | -0.000888 | -6.87% | 0.01337 | 0.015128 | 0.011379 | 2,925,274.00 |
| Mar 14 2024 | 0.012926 | -0.000176 | -1.34% | 0.013105 | 0.013703 | 0.01231 | 1,031,746.00 |
| Mar 13 2024 | 0.013101 | -0.000235 | -1.76% | 0.013336 | 0.013725 | 0.012898 | 1,049,674.00 |
| Mar 12 2024 | 0.013336 | 0.000559 | 4.37% | 0.01337 | 0.015128 | 0.01259 | 2,341,339.00 |
| Mar 11 2024 | 0.012777 | 0.000521 | 4.25% | 0.008721 | 0.012792 | 0.007519 | 3,730,702.00 |
| Mar 10 2024 | 0.012256 | 0.001076 | 9.63% | 0.011179 | 0.01281 | 0.011179 | 2,730,054.00 |
| Mar 09 2024 | 0.011179 | 0.000019 | 0.17% | 0.011145 | 0.011216 | 0.010583 | 1,100,183.00 |
| Mar 08 2024 | 0.01116 | 0.000695 | 6.64% | 0.010451 | 0.011177 | 0.010331 | 1,134,216.00 |
| Mar 07 2024 | 0.010465 | 0.000103 | 0.99% | 0.010388 | 0.010632 | 0.010027 | 1,331,820.00 |
| Mar 06 2024 | 0.010362 | 0.000736 | 7.65% | 0.010032 | 0.010549 | 0.009303 | 1,656,982.00 |
| Mar 05 2024 | 0.009626 | -0.000515 | -5.08% | 0.010227 | 0.010717 | 0.008488 | 1,577,169.00 |
| Mar 04 2024 | 0.010141 | 0.000198 | 1.99% | 0.008721 | 0.0106 | 0.007519 | 2,359,252.00 |
| Mar 03 2024 | 0.009944 | -0.000343 | -3.33% | 0.010271 | 0.010307 | 0.009722 | 1,278,827.00 |
| Mar 02 2024 | 0.010287 | 0.000414 | 4.19% | 0.009863 | 0.010301 | 0.009729 | 1,311,089.00 |
| Mar 01 2024 | 0.009873 | 0.001116 | 12.74% | 0.008721 | 0.009911 | 0.008721 | 1,251,204.00 |
| Feb 29 2024 | 0.008758 | 0.000046 | 0.53% | 0.008673 | 0.009329 | 0.008375 | 1,306,502.00 |
| Feb 28 2024 | 0.008712 | 0.000208 | 2.44% | 0.008518 | 0.009072 | 0.008339 | 1,390,343.00 |
| Feb 27 2024 | 0.008504 | -0.00005 | -0.58% | 0.008571 | 0.008747 | 0.007994 | 1,420,996.00 |
| Feb 26 2024 | 0.008553 | 0.000384 | 4.71% | 0.008528 | 0.008626 | 0.006063 | 2,481,397.00 |
| Feb 25 2024 | 0.008169 | 0.000018 | 0.22% | 0.008551 | 0.008574 | 0.0081 | 1,241,169.00 |
| Feb 24 2024 | 0.008151 | -0.000279 | -3.31% | 0.008404 | 0.00857 | 0.008074 | 1,405,027.00 |
| Feb 23 2024 | 0.00843 | -0.000076 | -0.89% | 0.008528 | 0.008544 | 0.008047 | 1,161,531.00 |
| Feb 22 2024 | 0.008506 | 0.000293 | 3.56% | 0.008199 | 0.008635 | 0.008119 | 1,061,777.00 |
| Feb 21 2024 | 0.008213 | -0.000058 | -0.70% | 0.008287 | 0.008295 | 0.007658 | 1,078,515.00 |
| Feb 20 2024 | 0.008271 | 0.000047 | 0.57% | 0.008229 | 0.008355 | 0.007798 | 1,439,522.00 |
| Feb 19 2024 | 0.008224 | -0.000042 | -0.51% | 0.007905 | 0.008315 | 0.005654 | 2,345,160.00 |
| Feb 18 2024 | 0.008266 | 0.00005 | 0.61% | 0.008203 | 0.009046 | 0.007836 | 1,809,525.00 |
| Feb 17 2024 | 0.008216 | -0.000049 | -0.59% | 0.008257 | 0.008265 | 0.007665 | 1,322,789.00 |
