Register for real-time alerts, custom portfolio, and market movers
QKCTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.006135 | 0.00006 | 0.99% | 0.006081 | 0.006596 | 0.005447 | 3,276,207.00 |
| Jul 24 2024 | 0.006074 | -0.000055 | -0.90% | 0.006128 | 0.006223 | 0.005618 | 1,721,704.00 |
| Jul 23 2024 | 0.00613 | -0.00014 | -2.23% | 0.006276 | 0.006283 | 0.005721 | 35,609.00 |
| Jul 22 2024 | 0.00627 | -0.000029 | -0.46% | 0.006202 | 0.006723 | 0.005681 | 200,724.00 |
| Jul 21 2024 | 0.006299 | -0.000457 | -6.76% | 0.006752 | 0.006852 | 0.006114 | 1,157,460.00 |
| Jul 20 2024 | 0.006756 | 0.000558 | 9.01% | 0.006202 | 0.006795 | 0.006166 | 136,697.00 |
| Jul 19 2024 | 0.006198 | 0.000271 | 4.57% | 0.005922 | 0.006789 | 0.005878 | 3,106,288.00 |
| Jul 18 2024 | 0.005927 | 0.00000600 | 0.10% | 0.00592 | 0.00652 | 0.00587 | 73,205.00 |
| Jul 17 2024 | 0.005921 | -0.000106 | -1.76% | 0.006039 | 0.006108 | 0.005579 | 1,727,688.00 |
| Jul 16 2024 | 0.006026 | 0.00053 | 9.64% | 0.005502 | 0.006498 | 0.005475 | 3,321,862.00 |
| Jul 15 2024 | 0.005497 | -0.000156 | -2.76% | 0.005667 | 0.005949 | 0.005299 | 10,308,894.00 |
| Jul 14 2024 | 0.005652 | -0.000288 | -4.85% | 0.005934 | 0.006048 | 0.005515 | 116,076.00 |
| Jul 13 2024 | 0.005941 | 0.000592 | 11.07% | 0.005352 | 0.005983 | 0.005343 | 252,026.00 |
| Jul 12 2024 | 0.005349 | -0.000424 | -7.34% | 0.005764 | 0.005856 | 0.005261 | 389,407.00 |
| Jul 11 2024 | 0.005773 | 0.000379 | 7.03% | 0.005393 | 0.005957 | 0.00532 | 29,273.00 |
| Jul 10 2024 | 0.005394 | -0.000053 | -0.97% | 0.005432 | 0.005988 | 0.005341 | 9,350,571.00 |
| Jul 09 2024 | 0.005447 | 0.000142 | 2.68% | 0.005302 | 0.00587 | 0.005279 | 112,849.00 |
| Jul 08 2024 | 0.005305 | 0.000034 | 0.65% | 0.005667 | 0.005734 | 0.005142 | 8,742,643.00 |
| Jul 07 2024 | 0.005271 | 0.000272 | 5.44% | 0.004993 | 0.005434 | 0.004836 | 78,098.00 |
| Jul 06 2024 | 0.004999 | 0.000127 | 2.61% | 0.004853 | 0.005453 | 0.004816 | 485,090.00 |
| Jul 05 2024 | 0.004872 | -0.000517 | -9.59% | 0.005363 | 0.005403 | 0.004646 | 2,992,907.00 |
| Jul 04 2024 | 0.005388 | -0.00028 | -4.94% | 0.005667 | 0.005685 | 0.005015 | 7,640,735.00 |
| Jul 03 2024 | 0.005668 | -0.000683 | -10.75% | 0.006358 | 0.006371 | 0.005593 | 60,968.00 |
| Jul 02 2024 | 0.006351 | 0.000387 | 6.49% | 0.005957 | 0.006491 | 0.005846 | 933,342.00 |
| Jul 01 2024 | 0.005964 | -0.000489 | -7.58% | 0.006001 | 0.006574 | 0.005769 | 1,828,625.00 |
| Jun 30 2024 | 0.006453 | 0.000191 | 3.05% | 0.006263 | 0.006863 | 0.005823 | 457,101.00 |
| Jun 29 2024 | 0.006262 | 0.000056 | 0.90% | 0.006206 | 0.006763 | 0.005777 | 1,284,304.00 |
| Jun 28 2024 | 0.006207 | -0.000124 | -1.96% | 0.006333 | 0.006805 | 0.005815 | 1,309,231.00 |
| Jun 27 2024 | 0.00633 | 0.000067 | 1.07% | 0.006264 | 0.006844 | 0.005793 | 603,307.00 |
| Jun 26 2024 | 0.006263 | 0.000422 | 7.23% | 0.006001 | 0.006369 | 0.005769 | 1,321,705.00 |
| Jun 25 2024 | 0.005841 | 0.000134 | 2.36% | 0.005702 | 0.006372 | 0.005696 | 1,584,466.00 |
| Jun 24 2024 | 0.005707 | -0.000306 | -5.09% | 0.006001 | 0.00601 | 0.005538 | 2,154,815.00 |
| Jun 23 2024 | 0.006013 | -0.000085 | -1.39% | 0.006099 | 0.006632 | 0.006007 | 3,073,111.00 |
| Jun 22 2024 | 0.006098 | 0.000018 | 0.30% | 0.006089 | 0.006121 | 0.006067 | 623,154.00 |
| Jun 21 2024 | 0.00608 | -0.000072 | -1.17% | 0.006148 | 0.006618 | 0.00602 | 237,345.00 |
| Jun 20 2024 | 0.006152 | 0.000035 | 0.57% | 0.006118 | 0.006278 | 0.005633 | 421,690.00 |
| Jun 19 2024 | 0.006117 | -0.000028 | -0.46% | 0.006147 | 0.006194 | 0.005611 | 1,018,812.00 |
| Jun 18 2024 | 0.006145 | -0.000648 | -9.54% | 0.006799 | 0.006799 | 0.005736 | 1,251,658.00 |
| Jun 17 2024 | 0.006793 | -0.001091 | -13.84% | 0.009664 | 0.009744 | 0.006182 | 2,720,103.00 |
| Jun 16 2024 | 0.007884 | 0.000052 | 0.66% | 0.007826 | 0.007916 | 0.007328 | 7,710.00 |
| Jun 15 2024 | 0.007831 | 0.000019 | 0.24% | 0.007808 | 0.00785 | 0.007303 | 36,215.00 |
| Jun 14 2024 | 0.007812 | -0.000046 | -0.59% | 0.007857 | 0.007971 | 0.007211 | 22,166.00 |
| Jun 13 2024 | 0.007859 | 0.000391 | 5.24% | 0.007454 | 0.008006 | 0.00728 | 346,948.00 |
| Jun 12 2024 | 0.007467 | -0.000471 | -5.93% | 0.007934 | 0.008172 | 0.007356 | 29,092.00 |
| Jun 11 2024 | 0.007938 | 0.000296 | 3.87% | 0.007647 | 0.008193 | 0.007302 | 4,911,334.00 |
| Jun 10 2024 | 0.007643 | -0.000569 | -6.93% | 0.009664 | 0.009744 | 0.007643 | 805,129.00 |
| Jun 09 2024 | 0.008211 | 0.000028 | 0.34% | 0.008182 | 0.008244 | 0.007633 | 786,391.00 |
| Jun 08 2024 | 0.008183 | 0.00000500 | 0.06% | 0.008174 | 0.00874 | 0.007641 | 3,176,758.00 |
| Jun 07 2024 | 0.008178 | -0.000682 | -7.70% | 0.008856 | 0.009484 | 0.007587 | 8,243,395.00 |
| Jun 06 2024 | 0.00886 | -0.000031 | -0.35% | 0.00889 | 0.009509 | 0.008794 | 309,951.00 |
| Jun 05 2024 | 0.008891 | 0.000051 | 0.58% | 0.009664 | 0.009744 | 0.008445 | 4,723,028.00 |
| Jun 04 2024 | 0.008841 | -0.000284 | -3.11% | 0.009129 | 0.009386 | 0.008305 | 6,682,909.00 |
| Jun 03 2024 | 0.009124 | 0.000079 | 0.87% | 0.009027 | 0.009263 | 0.008513 | 170,633.00 |
| Jun 02 2024 | 0.009045 | 0.000018 | 0.20% | 0.009033 | 0.009121 | 0.008453 | 331,535.00 |
| Jun 01 2024 | 0.009027 | -0.000507 | -5.32% | 0.009542 | 0.009555 | 0.008504 | 2,189,814.00 |
| May 31 2024 | 0.009534 | -0.000133 | -1.38% | 0.009664 | 0.009744 | 0.008902 | 2,835,214.00 |
| May 30 2024 | 0.009667 | 0.000621 | 6.87% | 0.009062 | 0.009688 | 0.008983 | 114,356.00 |
| May 29 2024 | 0.009045 | -0.000603 | -6.25% | 0.009642 | 0.010118 | 0.00901 | 2,806,361.00 |
| May 28 2024 | 0.009649 | 0.000431 | 4.68% | 0.009222 | 0.009781 | 0.00899 | 199,443.00 |
| May 27 2024 | 0.009217 | -0.000462 | -4.77% | 0.009015 | 0.009928 | 0.008373 | 576,186.00 |
| May 26 2024 | 0.009679 | 0.000425 | 4.59% | 0.009246 | 0.009732 | 0.00916 | 3,552,035.00 |
| May 25 2024 | 0.009254 | -0.000448 | -4.62% | 0.009689 | 0.009725 | 0.009158 | 61,505.00 |
| May 24 2024 | 0.009702 | 0.00062 | 6.83% | 0.009066 | 0.009771 | 0.008952 | 43,003.00 |
| May 23 2024 | 0.009082 | -0.000687 | -7.03% | 0.009783 | 0.009876 | 0.00897 | 5,153,291.00 |
| May 22 2024 | 0.009769 | -0.000175 | -1.76% | 0.009926 | 0.009948 | 0.009246 | 3,562,853.00 |
| May 21 2024 | 0.009945 | 0.000426 | 4.48% | 0.0095 | 0.010474 | 0.009315 | 2,954,431.00 |
| May 20 2024 | 0.009519 | 0.000656 | 7.40% | 0.009015 | 0.009893 | 0.008373 | 1,075,016.00 |
| May 19 2024 | 0.008862 | -0.000632 | -6.66% | 0.009492 | 0.009587 | 0.008822 | 1,505.00 |
| May 18 2024 | 0.009494 | 0.000533 | 5.94% | 0.008963 | 0.009545 | 0.008919 | 29,004.00 |
| May 17 2024 | 0.008962 | 0.000202 | 2.31% | 0.008757 | 0.009488 | 0.008745 | 990,856.00 |
| May 16 2024 | 0.00876 | -0.000115 | -1.30% | 0.00888 | 0.00945 | 0.00873 | 1,906,727.00 |
| May 15 2024 | 0.008875 | 0.000078 | 0.89% | 0.008806 | 0.009373 | 0.008281 | 2,811,454.00 |
| May 14 2024 | 0.008797 | -0.000215 | -2.39% | 0.009015 | 0.009038 | 0.008373 | 1,071,404.00 |
| May 13 2024 | 0.009012 | -0.000316 | -3.39% | 0.009045 | 0.009772 | 0.008849 | 8,784,929.00 |
| May 12 2024 | 0.009327 | 0.000096 | 1.04% | 0.009239 | 0.009346 | 0.008777 | 70,768.00 |
| May 11 2024 | 0.009231 | -0.000022 | -0.24% | 0.009226 | 0.00928 | 0.008737 | 8,641.00 |
| May 10 2024 | 0.009252 | 0.000189 | 2.09% | 0.009045 | 0.009608 | 0.008662 | 166,523.00 |
| May 09 2024 | 0.009063 | -0.000231 | -2.49% | 0.009315 | 0.009532 | 0.008787 | 57,013.00 |
| May 08 2024 | 0.009294 | 0.000293 | 3.25% | 0.008981 | 0.00954 | 0.008949 | 6,020,173.00 |
| May 07 2024 | 0.009001 | -0.000555 | -5.81% | 0.009568 | 0.009756 | 0.008972 | 863,085.00 |
| May 06 2024 | 0.009556 | -0.000658 | -6.44% | 0.009659 | 0.010891 | 0.009508 | 5,591,341.00 |
| May 05 2024 | 0.010214 | 0.000037 | 0.36% | 0.010202 | 0.010292 | 0.009567 | 549,665.00 |
| May 04 2024 | 0.010178 | 0.000135 | 1.35% | 0.010026 | 0.010647 | 0.00957 | 6,468,790.00 |
| May 03 2024 | 0.010042 | 0.000134 | 1.36% | 0.009902 | 0.010524 | 0.009423 | 1,802,519.00 |
| May 02 2024 | 0.009908 | 0.000586 | 6.29% | 0.009317 | 0.009999 | 0.009106 | 1,697,878.00 |
| May 01 2024 | 0.009321 | 0.000102 | 1.10% | 0.009224 | 0.009466 | 0.008205 | 1,583,918.00 |
| Apr 30 2024 | 0.00922 | -0.000436 | -4.52% | 0.009659 | 0.010186 | 0.008641 | 763,840.00 |
| Apr 29 2024 | 0.009656 | 0.00009 | 0.94% | 0.008912 | 0.010347 | 0.008233 | 12,239,686.00 |
| Apr 28 2024 | 0.009566 | -0.000512 | -5.08% | 0.01006 | 0.010215 | 0.009549 | 369,316.00 |
| Apr 27 2024 | 0.010078 | -0.000132 | -1.29% | 0.01021 | 0.010229 | 0.009519 | 865,443.00 |
