Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
QKCTUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 0.010692 | -0.001588 | -12.93% | 0.013705 | 0.014426 | 0.009978 | 12,003,657.00 |
| Jul 28 2024 | 0.01228 | 0.00479 | 63.96% | 0.007458 | 0.014929 | 0.007403 | 77,176,207.00 |
| Jul 27 2024 | 0.00749 | 0.00002 | 0.27% | 0.00747 | 0.008326 | 0.007347 | 137,852.00 |
| Jul 26 2024 | 0.00747 | -0.000419 | -5.31% | 0.007895 | 0.008184 | 0.0073 | 170,213.00 |
| Jul 25 2024 | 0.007889 | 0.000044 | 0.56% | 0.007848 | 0.00851 | 0.007031 | 3,276,207.00 |
| Jul 24 2024 | 0.007846 | -0.000068 | -0.86% | 0.007916 | 0.008051 | 0.007241 | 1,721,704.00 |
| Jul 23 2024 | 0.007914 | -0.000196 | -2.42% | 0.008113 | 0.008128 | 0.007399 | 35,609.00 |
| Jul 22 2024 | 0.00811 | -0.00004 | -0.49% | 0.013705 | 0.014426 | 0.007332 | 200,724.00 |
| Jul 21 2024 | 0.008149 | -0.000588 | -6.73% | 0.008727 | 0.008878 | 0.007908 | 1,157,460.00 |
| Jul 20 2024 | 0.008737 | 0.000725 | 9.05% | 0.008009 | 0.008784 | 0.007964 | 136,697.00 |
| Jul 19 2024 | 0.008012 | 0.000337 | 4.39% | 0.007676 | 0.008768 | 0.007596 | 3,106,288.00 |
| Jul 18 2024 | 0.007675 | -0.000025 | -0.32% | 0.00769 | 0.008464 | 0.007604 | 73,205.00 |
| Jul 17 2024 | 0.0077 | -0.000122 | -1.56% | 0.007811 | 0.007932 | 0.007235 | 1,727,688.00 |
| Jul 16 2024 | 0.007822 | 0.0007 | 9.82% | 0.007134 | 0.008436 | 0.006947 | 3,321,862.00 |
| Jul 15 2024 | 0.007122 | -0.000205 | -2.80% | 0.013705 | 0.014426 | 0.006876 | 10,308,894.00 |
| Jul 14 2024 | 0.007328 | -0.000372 | -4.83% | 0.0077 | 0.007852 | 0.007143 | 116,076.00 |
| Jul 13 2024 | 0.0077 | 0.000753 | 10.85% | 0.006947 | 0.007773 | 0.006935 | 252,026.00 |
| Jul 12 2024 | 0.006946 | -0.00051 | -6.84% | 0.007455 | 0.00761 | 0.006814 | 389,407.00 |
| Jul 11 2024 | 0.007457 | 0.000526 | 7.59% | 0.006914 | 0.007715 | 0.006853 | 29,273.00 |
| Jul 10 2024 | 0.006931 | -0.000034 | -0.49% | 0.006953 | 0.007665 | 0.006861 | 9,350,571.00 |
| Jul 09 2024 | 0.006965 | 0.000166 | 2.45% | 0.006805 | 0.007513 | 0.006755 | 112,849.00 |
| Jul 08 2024 | 0.006798 | 0.000095 | 1.42% | 0.013705 | 0.014426 | 0.006623 | 8,742,643.00 |
| Jul 07 2024 | 0.006703 | 0.000303 | 4.74% | 0.006396 | 0.006961 | 0.006187 | 78,098.00 |
| Jul 06 2024 | 0.0064 | 0.000164 | 2.63% | 0.006223 | 0.006985 | 0.006166 | 485,090.00 |
| Jul 05 2024 | 0.006236 | -0.000631 | -9.19% | 0.00683 | 0.006893 | 0.005907 | 2,992,907.00 |
| Jul 04 2024 | 0.006867 | -0.000358 | -4.96% | 0.00722 | 0.007248 | 0.006379 | 7,640,735.00 |
| Jul 03 2024 | 0.007225 | -0.000836 | -10.37% | 0.008069 | 0.008085 | 0.007122 | 60,968.00 |
| Jul 02 2024 | 0.008061 | 0.000525 | 6.96% | 0.008174 | 0.008205 | 0.007408 | 933,342.00 |
| Jul 01 2024 | 0.007537 | -0.000618 | -7.58% | 0.013705 | 0.014426 | 0.007497 | 1,828,625.00 |
| Jun 30 2024 | 0.008154 | 0.000244 | 3.09% | 0.007916 | 0.008676 | 0.007351 | 457,101.00 |
| Jun 29 2024 | 0.00791 | 0.000067 | 0.85% | 0.007841 | 0.008544 | 0.007298 | 1,284,304.00 |
| Jun 28 2024 | 0.007843 | -0.000158 | -1.97% | 0.008009 | 0.0086 | 0.007344 | 1,309,231.00 |
| Jun 27 2024 | 0.008001 | 0.0001 | 1.27% | 0.007906 | 0.008651 | 0.007331 | 603,307.00 |
| Jun 26 2024 | 0.007901 | 0.000491 | 6.62% | 0.013705 | 0.014426 | 0.0073 | 1,321,705.00 |
| Jun 25 2024 | 0.007411 | 0.000174 | 2.40% | 0.007232 | 0.008112 | 0.007228 | 1,584,466.00 |
| Jun 24 2024 | 0.007237 | -0.000363 | -4.78% | 0.007579 | 0.007597 | 0.006757 | 2,154,815.00 |
| Jun 23 2024 | 0.0076 | -0.000108 | -1.40% | 0.007709 | 0.008383 | 0.00759 | 3,073,111.00 |
| Jun 22 2024 | 0.007708 | 0.000022 | 0.29% | 0.007697 | 0.007738 | 0.00767 | 623,154.00 |
| Jun 21 2024 | 0.007686 | -0.000099 | -1.27% | 0.007786 | 0.008367 | 0.007604 | 237,345.00 |
| Jun 20 2024 | 0.007786 | 0.00000400 | 0.05% | 0.007796 | 0.007973 | 0.007158 | 421,690.00 |
| Jun 19 2024 | 0.007782 | -0.000023 | -0.29% | 0.007817 | 0.007884 | 0.007135 | 1,018,812.00 |
| Jun 18 2024 | 0.007805 | -0.00083 | -9.61% | 0.008643 | 0.008649 | 0.007284 | 1,251,658.00 |
| Jun 17 2024 | 0.008635 | -0.001361 | -13.62% | 0.013705 | 0.014426 | 0.007824 | 2,720,103.00 |
| Jun 16 2024 | 0.009996 | 0.000069 | 0.70% | 0.009926 | 0.010036 | 0.009295 | 7,710.00 |
| Jun 15 2024 | 0.009927 | 0.000024 | 0.24% | 0.009899 | 0.00996 | 0.009264 | 36,215.00 |
| Jun 14 2024 | 0.009904 | -0.000115 | -1.15% | 0.010027 | 0.010098 | 0.009141 | 22,166.00 |
| Jun 13 2024 | 0.010019 | 0.000466 | 4.88% | 0.009555 | 0.010236 | 0.009272 | 346,948.00 |
| Jun 12 2024 | 0.009553 | -0.000554 | -5.48% | 0.010099 | 0.010498 | 0.009367 | 29,092.00 |
| Jun 11 2024 | 0.010107 | 0.000381 | 3.92% | 0.009735 | 0.010426 | 0.009263 | 4,911,334.00 |
| Jun 10 2024 | 0.009726 | -0.000722 | -6.91% | 0.013705 | 0.014426 | 0.009707 | 805,129.00 |
| Jun 09 2024 | 0.010448 | 0.000049 | 0.47% | 0.010393 | 0.010476 | 0.009699 | 786,391.00 |
| Jun 08 2024 | 0.010399 | -0.00000100 | -0.01% | 0.010393 | 0.011108 | 0.009705 | 3,176,758.00 |
| Jun 07 2024 | 0.0104 | -0.000924 | -8.16% | 0.011321 | 0.012133 | 0.009626 | 8,244,472.00 |
| Jun 06 2024 | 0.011325 | -0.000051 | -0.45% | 0.011385 | 0.012179 | 0.011232 | 309,951.00 |
| Jun 05 2024 | 0.011376 | 0.000086 | 0.76% | 0.013705 | 0.014426 | 0.011312 | 4,723,028.00 |
| Jun 04 2024 | 0.01129 | -0.000404 | -3.45% | 0.011697 | 0.012012 | 0.010625 | 6,682,909.00 |
| Jun 03 2024 | 0.011694 | 0.000169 | 1.46% | 0.011512 | 0.011796 | 0.010837 | 170,633.00 |
| Jun 02 2024 | 0.011525 | 0.000017 | 0.15% | 0.011512 | 0.011628 | 0.010779 | 331,535.00 |
| Jun 01 2024 | 0.011508 | -0.000635 | -5.23% | 0.01215 | 0.012175 | 0.010839 | 2,189,814.00 |
| May 31 2024 | 0.012144 | -0.000159 | -1.29% | 0.012305 | 0.012412 | 0.011326 | 2,835,214.00 |
| May 30 2024 | 0.012302 | 0.00081 | 7.04% | 0.011489 | 0.012342 | 0.011409 | 114,356.00 |
| May 29 2024 | 0.011493 | -0.000129 | -1.11% | 0.012296 | 0.012913 | 0.011445 | 2,806,361.00 |
| May 28 2024 | 0.011622 | -0.000164 | -1.39% | 0.011797 | 0.012508 | 0.011469 | 200,293.00 |
| May 27 2024 | 0.011786 | -0.000542 | -4.40% | 0.013705 | 0.014426 | 0.011781 | 576,186.00 |
| May 26 2024 | 0.012328 | 0.000559 | 4.75% | 0.011775 | 0.012443 | 0.011671 | 3,552,035.00 |
| May 25 2024 | 0.01177 | -0.000573 | -4.64% | 0.012336 | 0.012398 | 0.011664 | 61,505.00 |
| May 24 2024 | 0.012343 | 0.000804 | 6.97% | 0.011547 | 0.012456 | 0.011355 | 53,770.00 |
| May 23 2024 | 0.011539 | -0.000902 | -7.25% | 0.012439 | 0.012583 | 0.01141 | 5,153,291.00 |
| May 22 2024 | 0.012441 | -0.00019 | -1.50% | 0.012624 | 0.013303 | 0.011774 | 3,562,853.00 |
| May 21 2024 | 0.012631 | 0.000496 | 4.09% | 0.012146 | 0.013321 | 0.012035 | 2,954,431.00 |
| May 20 2024 | 0.012135 | 0.000876 | 7.78% | 0.013705 | 0.014426 | 0.011247 | 1,075,016.00 |
| May 19 2024 | 0.011259 | -0.000803 | -6.66% | 0.012049 | 0.01218 | 0.011214 | 6,281.00 |
| May 18 2024 | 0.012062 | 0.00068 | 5.98% | 0.011385 | 0.012125 | 0.011333 | 29,004.00 |
| May 17 2024 | 0.011382 | 0.000285 | 2.57% | 0.011102 | 0.01205 | 0.011078 | 990,856.00 |
| May 16 2024 | 0.011096 | -0.00018 | -1.60% | 0.011264 | 0.011998 | 0.011069 | 1,906,727.00 |
| May 15 2024 | 0.011277 | 0.000194 | 1.75% | 0.011078 | 0.01192 | 0.010425 | 2,811,454.00 |
| May 14 2024 | 0.011083 | -0.000236 | -2.09% | 0.011323 | 0.011354 | 0.01052 | 1,071,404.00 |
| May 13 2024 | 0.011319 | -0.000362 | -3.10% | 0.013705 | 0.014426 | 0.010696 | 8,784,929.00 |
| May 12 2024 | 0.01168 | 0.000131 | 1.13% | 0.011562 | 0.01171 | 0.010998 | 70,768.00 |
| May 11 2024 | 0.01155 | -0.000027 | -0.23% | 0.011558 | 0.011623 | 0.010936 | 8,641.00 |
| May 10 2024 | 0.011577 | 0.000232 | 2.05% | 0.011324 | 0.012059 | 0.010843 | 166,523.00 |
| May 09 2024 | 0.011344 | -0.000276 | -2.38% | 0.011626 | 0.01193 | 0.010959 | 57,013.00 |
| May 08 2024 | 0.01162 | 0.000374 | 3.33% | 0.01122 | 0.011922 | 0.011164 | 6,020,173.00 |
| May 07 2024 | 0.011246 | -0.000759 | -6.32% | 0.012002 | 0.012221 | 0.011208 | 863,085.00 |
| May 06 2024 | 0.012005 | -0.000796 | -6.22% | 0.013705 | 0.014426 | 0.011933 | 5,591,341.00 |
| May 05 2024 | 0.012801 | 0.000025 | 0.20% | 0.012779 | 0.012914 | 0.012001 | 549,665.00 |
| May 04 2024 | 0.012776 | 0.00019 | 1.51% | 0.012578 | 0.013355 | 0.012001 | 6,468,790.00 |
| May 03 2024 | 0.012586 | 0.000164 | 1.32% | 0.012415 | 0.013216 | 0.011816 | 1,802,519.00 |
| May 02 2024 | 0.012422 | 0.000734 | 6.28% | 0.011648 | 0.012518 | 0.011382 | 1,697,878.00 |
| May 01 2024 | 0.011689 | 0.000128 | 1.11% | 0.011519 | 0.01186 | 0.010738 | 1,583,918.00 |
