Register for real-time alerts, custom portfolio, and market movers
QKCUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 0.007578 | -0.000235 | -3.01% | 0.007813 | 0.008009 | 0.007466 | 7,751,001.00 |
| Jul 24 2024 | 0.007813 | 0.000031 | 0.40% | 0.007782 | 0.008031 | 0.007764 | 13,882,410.00 |
| Jul 23 2024 | 0.007782 | -0.000084 | -1.07% | 0.007866 | 0.007941 | 0.007754 | 3,819,031.00 |
| Jul 22 2024 | 0.007866 | -0.000465 | -5.58% | 0.00829 | 0.00832 | 0.00784 | 6,591,534.00 |
| Jul 21 2024 | 0.008331 | 0.000062 | 0.75% | 0.008268 | 0.008336 | 0.007898 | 2,795,386.00 |
| Jul 20 2024 | 0.008269 | 0.000158 | 1.95% | 0.008111 | 0.00836 | 0.008091 | 4,191,067.00 |
| Jul 19 2024 | 0.008111 | 0.000233 | 2.96% | 0.007882 | 0.008331 | 0.007781 | 5,055,959.00 |
| Jul 18 2024 | 0.007878 | 0.000032 | 0.41% | 0.00783 | 0.008043 | 0.007689 | 3,730,065.00 |
| Jul 17 2024 | 0.007846 | 0.000065 | 0.84% | 0.007781 | 0.007956 | 0.007745 | 2,563,854.00 |
| Jul 16 2024 | 0.007781 | 0.000109 | 1.42% | 0.007626 | 0.007846 | 0.007497 | 2,833,331.00 |
| Jul 15 2024 | 0.007672 | 0.000279 | 3.77% | 0.007393 | 0.007673 | 0.007393 | 6,038,946.00 |
| Jul 14 2024 | 0.007393 | 0.00007 | 0.96% | 0.007323 | 0.007406 | 0.007269 | 2,088,815.00 |
| Jul 13 2024 | 0.007323 | 0.000165 | 2.31% | 0.007158 | 0.007334 | 0.007145 | 2,743,824.00 |
| Jul 12 2024 | 0.007158 | 0.000011 | 0.15% | 0.007135 | 0.007183 | 0.007037 | 2,384,812.00 |
| Jul 11 2024 | 0.007147 | 0.00002 | 0.28% | 0.007125 | 0.007275 | 0.007098 | 2,768,485.00 |
| Jul 10 2024 | 0.007127 | 0.000106 | 1.51% | 0.007007 | 0.007334 | 0.00699 | 6,435,203.00 |
| Jul 09 2024 | 0.007021 | 0.000154 | 2.24% | 0.006867 | 0.00704 | 0.006854 | 2,240,075.00 |
| Jul 08 2024 | 0.006867 | 0.000277 | 4.20% | 0.00654 | 0.006911 | 0.006337 | 6,867,980.00 |
| Jul 07 2024 | 0.00659 | -0.000205 | -3.02% | 0.006795 | 0.006809 | 0.006448 | 4,432,697.00 |
| Jul 06 2024 | 0.006795 | 0.000322 | 4.97% | 0.00647 | 0.006823 | 0.006445 | 2,271,349.00 |
| Jul 05 2024 | 0.006473 | -0.000265 | -3.93% | 0.00665 | 0.006662 | 0.005776 | 3,136,034.00 |
| Jul 04 2024 | 0.006738 | -0.000573 | -7.84% | 0.007303 | 0.007322 | 0.006738 | 3,062,451.00 |
| Jul 03 2024 | 0.007311 | -0.000215 | -2.86% | 0.007526 | 0.00757 | 0.007248 | 3,392,430.00 |
| Jul 02 2024 | 0.007526 | -0.000315 | -4.02% | 0.007806 | 0.007826 | 0.007488 | 5,236,224.00 |
| Jul 01 2024 | 0.007841 | -0.000321 | -3.93% | 0.012438 | 0.01259 | 0.007811 | 6,126,374.00 |
| Jun 30 2024 | 0.008162 | 0.000345 | 4.41% | 0.007813 | 0.008195 | 0.007594 | 2,879,681.00 |
| Jun 29 2024 | 0.007817 | -0.000115 | -1.45% | 0.007936 | 0.008142 | 0.007772 | 2,548,365.00 |
| Jun 28 2024 | 0.007932 | -0.000057 | -0.71% | 0.007992 | 0.008213 | 0.007898 | 2,525,390.00 |
| Jun 27 2024 | 0.007989 | 0.000337 | 4.40% | 0.007637 | 0.008141 | 0.00749 | 4,568,509.00 |
| Jun 26 2024 | 0.007652 | -0.000024 | -0.31% | 0.007665 | 0.007921 | 0.007559 | 8,259,660.00 |
| Jun 25 2024 | 0.007676 | -0.000017 | -0.22% | 0.007715 | 0.008026 | 0.007653 | 4,385,622.00 |
| Jun 24 2024 | 0.007693 | 0.000187 | 2.49% | 0.007516 | 0.007693 | 0.007194 | 4,558,308.00 |
| Jun 23 2024 | 0.007506 | -0.000391 | -4.95% | 0.007891 | 0.008068 | 0.007506 | 2,350,863.00 |
| Jun 22 2024 | 0.007897 | 0.000105 | 1.35% | 0.007817 | 0.007922 | 0.007598 | 3,878,272.00 |
| Jun 21 2024 | 0.007792 | -0.000115 | -1.45% | 0.007896 | 0.008136 | 0.007656 | 3,318,774.00 |
| Jun 20 2024 | 0.007907 | 0.000374 | 4.96% | 0.007533 | 0.008145 | 0.007517 | 3,468,501.00 |
| Jun 19 2024 | 0.007533 | -0.00006 | -0.79% | 0.007593 | 0.007877 | 0.007526 | 3,477,602.00 |
| Jun 18 2024 | 0.007593 | -0.000441 | -5.49% | 0.008008 | 0.008008 | 0.007179 | 4,949,132.00 |
| Jun 17 2024 | 0.008034 | -0.001385 | -14.70% | 0.009429 | 0.00943 | 0.0079 | 7,312,095.00 |
| Jun 16 2024 | 0.009419 | -0.000255 | -2.64% | 0.009667 | 0.009764 | 0.009225 | 5,390,236.00 |
| Jun 15 2024 | 0.009674 | 0.000315 | 3.37% | 0.009388 | 0.009863 | 0.009332 | 2,970,169.00 |
| Jun 14 2024 | 0.009359 | -0.000322 | -3.33% | 0.009681 | 0.009921 | 0.009221 | 3,599,223.00 |
| Jun 13 2024 | 0.009681 | -0.00027 | -2.71% | 0.009931 | 0.009951 | 0.009474 | 3,049,461.00 |
| Jun 12 2024 | 0.009951 | 0.000372 | 3.88% | 0.009539 | 0.010174 | 0.009475 | 4,325,054.00 |
| Jun 11 2024 | 0.009579 | -0.000486 | -4.83% | 0.010065 | 0.010381 | 0.009359 | 4,469,102.00 |
| Jun 10 2024 | 0.010065 | -0.000258 | -2.50% | 0.010294 | 0.010348 | 0.009962 | 6,133,656.00 |
| Jun 09 2024 | 0.010323 | 0.00003 | 0.29% | 0.010276 | 0.010404 | 0.010192 | 3,307,964.00 |
| Jun 08 2024 | 0.010293 | 0.000016 | 0.16% | 0.010325 | 0.010574 | 0.010176 | 2,866,602.00 |
| Jun 07 2024 | 0.010277 | -0.00127 | -11.00% | 0.011598 | 0.011619 | 0.010108 | 4,673,868.00 |
| Jun 06 2024 | 0.011547 | 0.000352 | 3.14% | 0.011895 | 0.011895 | 0.010821 | 4,698,551.00 |
| Jun 05 2024 | 0.011195 | -0.000169 | -1.49% | 0.011622 | 0.012034 | 0.011064 | 8,916,255.00 |
| Jun 04 2024 | 0.011364 | 0.000238 | 2.14% | 0.011133 | 0.011719 | 0.010931 | 4,463,043.00 |
| Jun 03 2024 | 0.011126 | 0.000089 | 0.81% | 0.011037 | 0.011327 | 0.010958 | 3,203,130.00 |
| Jun 02 2024 | 0.011037 | -0.000288 | -2.54% | 0.011325 | 0.011416 | 0.010994 | 1,805,707.00 |
| Jun 01 2024 | 0.011325 | -0.000309 | -2.66% | 0.011634 | 0.011695 | 0.01129 | 1,815,855.00 |
| May 31 2024 | 0.011634 | -0.000109 | -0.93% | 0.011738 | 0.012096 | 0.011487 | 5,109,399.00 |
| May 30 2024 | 0.011743 | -0.000046 | -0.39% | 0.011827 | 0.012171 | 0.01143 | 5,128,606.00 |
| May 29 2024 | 0.011789 | -0.000309 | -2.55% | 0.012047 | 0.01248 | 0.011661 | 7,775,092.00 |
| May 28 2024 | 0.012098 | -0.000149 | -1.22% | 0.012273 | 0.012279 | 0.011727 | 2,586,542.00 |
| May 27 2024 | 0.012247 | -0.000174 | -1.40% | 0.012438 | 0.01263 | 0.012047 | 5,937,835.00 |
| May 26 2024 | 0.012421 | 0.000224 | 1.84% | 0.012204 | 0.012495 | 0.011875 | 5,535,232.00 |
| May 25 2024 | 0.012197 | 0.000236 | 1.97% | 0.011961 | 0.012264 | 0.0119 | 5,095,111.00 |
| May 24 2024 | 0.011961 | 0.000136 | 1.15% | 0.011852 | 0.012012 | 0.011414 | 3,199,183.00 |
| May 23 2024 | 0.011825 | -0.000557 | -4.50% | 0.012384 | 0.012525 | 0.011447 | 4,327,330.00 |
| May 22 2024 | 0.012382 | -0.000234 | -1.85% | 0.012649 | 0.012726 | 0.012223 | 6,240,364.00 |
| May 21 2024 | 0.012616 | 0.000373 | 3.05% | 0.012243 | 0.012731 | 0.012054 | 6,493,623.00 |
| May 20 2024 | 0.012243 | 0.000973 | 8.63% | 0.01125 | 0.012342 | 0.011125 | 5,519,090.00 |
| May 19 2024 | 0.01127 | -0.000514 | -4.36% | 0.011764 | 0.011803 | 0.011239 | 1,960,802.00 |
| May 18 2024 | 0.011784 | 0.000032 | 0.27% | 0.01173 | 0.011837 | 0.011619 | 1,837,981.00 |
| May 17 2024 | 0.011752 | 0.000415 | 3.66% | 0.011319 | 0.011796 | 0.011268 | 2,570,129.00 |
| May 16 2024 | 0.011337 | -0.000133 | -1.16% | 0.011469 | 0.011576 | 0.011125 | 2,365,985.00 |
| May 15 2024 | 0.01147 | 0.000814 | 7.64% | 0.010619 | 0.011474 | 0.010613 | 6,211,841.00 |
| May 14 2024 | 0.010656 | -0.000686 | -6.05% | 0.011299 | 0.011377 | 0.010581 | 4,540,075.00 |
| May 13 2024 | 0.011342 | -0.000019 | -0.17% | 0.011353 | 0.011583 | 0.010815 | 5,312,505.00 |
| May 12 2024 | 0.011361 | 0.00002 | 0.18% | 0.011305 | 0.011564 | 0.011284 | 2,795,692.00 |
| May 11 2024 | 0.011341 | -0.00000600 | -0.05% | 0.011391 | 0.01156 | 0.011303 | 3,556,051.00 |
| May 10 2024 | 0.011347 | -0.000453 | -3.84% | 0.011798 | 0.011891 | 0.011219 | 3,185,622.00 |
| May 09 2024 | 0.0118 | 0.000395 | 3.46% | 0.01143 | 0.011817 | 0.011171 | 1,501,900.00 |
| May 08 2024 | 0.011405 | -0.00000400 | -0.04% | 0.011368 | 0.011585 | 0.011172 | 3,292,077.00 |
| May 07 2024 | 0.011409 | -0.000564 | -4.71% | 0.011918 | 0.011918 | 0.011353 | 9,463,819.00 |
| May 06 2024 | 0.011973 | -0.000625 | -4.96% | 0.012599 | 0.012709 | 0.01194 | 4,281,656.00 |
| May 05 2024 | 0.012598 | -0.000145 | -1.14% | 0.012728 | 0.012808 | 0.012361 | 5,188,799.00 |
| May 04 2024 | 0.012743 | 0.000014 | 0.11% | 0.012712 | 0.012884 | 0.012408 | 4,577,450.00 |
| May 03 2024 | 0.012729 | 0.000503 | 4.11% | 0.012242 | 0.012778 | 0.012041 | 5,019,872.00 |
| May 02 2024 | 0.012226 | 0.000584 | 5.02% | 0.011659 | 0.012416 | 0.01117 | 4,217,226.00 |
| May 01 2024 | 0.011642 | 0.000181 | 1.58% | 0.011495 | 0.011642 | 0.010738 | 3,281,386.00 |
| Apr 30 2024 | 0.011461 | -0.000755 | -6.18% | 0.012155 | 0.01227 | 0.010999 | 3,503,617.00 |
| Apr 29 2024 | 0.012216 | 0.000188 | 1.56% | 0.01227 | 0.012305 | 0.011125 | 5,578,370.00 |
| Apr 28 2024 | 0.012028 | -0.00049 | -3.91% | 0.012536 | 0.012813 | 0.011987 | 2,389,711.00 |
| Apr 27 2024 | 0.012518 | 0.000025 | 0.20% | 0.012514 | 0.012747 | 0.012066 | 3,109,482.00 |
