Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
QKCETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00000324 | 0.00000004 | 1.25% | 0.00000319 | 0.00000326 | 0.00000317 | 914,570.00 |
| May 24 2024 | 0.00000320 | 0.00000006 | 1.91% | 0.00000312 | 0.00000322 | 0.00000309 | 939,935.00 |
| May 23 2024 | 0.00000314 | -0.00000015 | -4.56% | 0.00000330 | 0.00000331 | 0.00000305 | 1,007,230.00 |
| May 22 2024 | 0.00000329 | -0.00000002 | -0.60% | 0.00000332 | 0.00000337 | 0.00000328 | 841,983.00 |
| May 21 2024 | 0.00000331 | -0.00000003 | -0.90% | 0.00000335 | 0.00000340 | 0.00000324 | 904,709.00 |
| May 20 2024 | 0.00000334 | -0.00000032 | -8.74% | 0.00000366 | 0.00000376 | 0.00000332 | 920,575.00 |
| May 19 2024 | 0.00000366 | -0.00000011 | -2.92% | 0.00000377 | 0.00000378 | 0.00000366 | 877,751.00 |
| May 18 2024 | 0.00000377 | -0.00000002 | -0.53% | 0.00000379 | 0.00000381 | 0.00000374 | 908,964.00 |
| May 17 2024 | 0.00000379 | -0.00000006 | -1.56% | 0.00000384 | 0.00000386 | 0.00000376 | 857,508.00 |
| May 16 2024 | 0.00000385 | 0.00000007 | 1.85% | 0.00000377 | 0.00000386 | 0.00000377 | 877,451.00 |
| May 15 2024 | 0.00000378 | 0.00000010 | 2.72% | 0.00000368 | 0.00000380 | 0.00000366 | 928,970.00 |
| May 14 2024 | 0.00000368 | -0.00000015 | -3.92% | 0.00000383 | 0.00000385 | 0.00000367 | 953,757.00 |
| May 13 2024 | 0.00000383 | -0.00000004 | -1.03% | 0.00000387 | 0.00000388 | 0.00000375 | 874,992.00 |
| May 12 2024 | 0.00000387 | -0.00000001 | -0.26% | 0.00000388 | 0.00000393 | 0.00000386 | 898,663.00 |
| May 11 2024 | 0.00000388 | -0.00000002 | -0.51% | 0.00000391 | 0.00000394 | 0.00000387 | 899,301.00 |
| May 10 2024 | 0.00000390 | 0.00000002 | 0.52% | 0.00000388 | 0.00000391 | 0.00000384 | 903,381.00 |
| May 09 2024 | 0.00000388 | 0.00000004 | 1.04% | 0.00000384 | 0.00000389 | 0.00000377 | 897,981.00 |
| May 08 2024 | 0.00000384 | 0.00000007 | 1.86% | 0.00000376 | 0.00000386 | 0.00000372 | 946,558.00 |
| May 07 2024 | 0.00000377 | -0.00000012 | -3.08% | 0.00000385 | 0.00000385 | 0.00000372 | 911,538.00 |
| May 06 2024 | 0.00000389 | -0.00000013 | -3.23% | 0.00000400 | 0.00000400 | 0.00000389 | 808,165.00 |
| May 05 2024 | 0.00000402 | -0.00000005 | -1.23% | 0.00000405 | 0.00000408 | 0.00000395 | 836,898.00 |
| May 04 2024 | 0.00000407 | -0.00000002 | -0.49% | 0.00000408 | 0.00000411 | 0.00000399 | 855,294.00 |
| May 03 2024 | 0.00000409 | 0.00 | 0.00% | 0.00000408 | 0.00000415 | 0.00000403 | 872,238.00 |
| May 02 2024 | 0.00000409 | 0.00000020 | 5.14% | 0.00000390 | 0.00000414 | 0.00000384 | 929,937.00 |
| May 01 2024 | 0.00000389 | 0.00000010 | 2.64% | 0.00000380 | 0.00000390 | 0.00000373 | 957,102.00 |
| Apr 30 2024 | 0.00000379 | 0.00 | 0.00% | 0.00000379 | 0.00000384 | 0.00000372 | 868,881.00 |
| Apr 29 2024 | 0.00000379 | 0.00000010 | 2.71% | 0.00000369 | 0.00000379 | 0.00000365 | 876,178.00 |
| Apr 28 2024 | 0.00000369 | -0.00000015 | -3.91% | 0.00000383 | 0.00000389 | 0.00000366 | 893,031.00 |
| Apr 27 2024 | 0.00000384 | -0.00000015 | -3.76% | 0.00000399 | 0.00000401 | 0.00000383 | 874,650.00 |
| Apr 26 2024 | 0.00000399 | -0.00000011 | -2.68% | 0.00000407 | 0.00000409 | 0.00000393 | 858,047.00 |
| Apr 25 2024 | 0.00000410 | -0.00000010 | -2.38% | 0.00000414 | 0.00000414 | 0.00000398 | 873,081.00 |
| Apr 24 2024 | 0.00000420 | 0.00000008 | 1.94% | 0.00000419 | 0.00000475 | 0.00000413 | 1,526,384.00 |
| Apr 23 2024 | 0.00000412 | -0.00000006 | -1.44% | 0.00000424 | 0.00000427 | 0.00000410 | 951,628.00 |
| Apr 22 2024 | 0.00000418 | 0.00000009 | 2.20% | 0.00000410 | 0.00000422 | 0.00000406 | 967,932.00 |
| Apr 21 2024 | 0.00000409 | -0.00000007 | -1.68% | 0.00000415 | 0.00000417 | 0.00000402 | 800,195.00 |
| Apr 20 2024 | 0.00000416 | 0.00000017 | 4.26% | 0.00000400 | 0.00000424 | 0.00000398 | 860,212.00 |
| Apr 19 2024 | 0.00000399 | 0.00000008 | 2.05% | 0.00000390 | 0.00000414 | 0.00000383 | 844,281.00 |
| Apr 18 2024 | 0.00000391 | 0.00000007 | 1.82% | 0.00000384 | 0.00000565 | 0.00000374 | 933,454.00 |
| Apr 17 2024 | 0.00000384 | -0.00000014 | -3.52% | 0.00000395 | 0.00000395 | 0.00000376 | 932,034.00 |
| Apr 16 2024 | 0.00000398 | -0.00000014 | -3.40% | 0.00000412 | 0.00000465 | 0.00000381 | 1,137,405.00 |
| Apr 15 2024 | 0.00000412 | 0.00000043 | 11.65% | 0.00000368 | 0.00000428 | 0.00000365 | 1,154,462.00 |
| Apr 14 2024 | 0.00000369 | 0.00000001 | 0.27% | 0.00000367 | 0.00000377 | 0.00000356 | 1,104,472.00 |
| Apr 13 2024 | 0.00000368 | -0.00000023 | -5.88% | 0.00000395 | 0.00000407 | 0.00000358 | 866,861.00 |
| Apr 12 2024 | 0.00000391 | -0.00000009 | -2.25% | 0.00000401 | 0.00000426 | 0.00000391 | 933,811.00 |
| Apr 11 2024 | 0.00000400 | 0.00000013 | 3.36% | 0.00000388 | 0.00000408 | 0.00000383 | 744,690.00 |
| Apr 10 2024 | 0.00000387 | 0.00000001 | 0.26% | 0.00000388 | 0.00000390 | 0.00000378 | 762,481.00 |
| Apr 09 2024 | 0.00000386 | -0.00000002 | -0.52% | 0.00000387 | 0.00000390 | 0.00000379 | 730,469.00 |
| Apr 08 2024 | 0.00000388 | -0.00000017 | -4.20% | 0.00000405 | 0.00000411 | 0.00000385 | 756,128.00 |
| Apr 07 2024 | 0.00000405 | -0.00000025 | -5.81% | 0.00000427 | 0.00000427 | 0.00000405 | 774,831.00 |
| Apr 06 2024 | 0.00000430 | -0.00000053 | -10.97% | 0.00000470 | 0.00000470 | 0.00000417 | 851,378.00 |
| Apr 05 2024 | 0.00000483 | 0.00000078 | 19.26% | 0.00000405 | 0.00000542 | 0.00000405 | 1,610,581.00 |
| Apr 04 2024 | 0.00000405 | 0.00000014 | 3.58% | 0.00000392 | 0.00000407 | 0.00000388 | 741,629.00 |
| Apr 03 2024 | 0.00000391 | -0.00000013 | -3.22% | 0.00000405 | 0.00000407 | 0.00000389 | 785,045.00 |
| Apr 02 2024 | 0.00000404 | 0.00000003 | 0.75% | 0.00000402 | 0.00000408 | 0.00000392 | 783,981.00 |
| Apr 01 2024 | 0.00000401 | -0.00000016 | -3.84% | 0.00000416 | 0.00000419 | 0.00000397 | 669,189.00 |
| Mar 31 2024 | 0.00000417 | -0.00000005 | -1.18% | 0.00000422 | 0.00000427 | 0.00000410 | 688,995.00 |
| Mar 30 2024 | 0.00000422 | -0.00000021 | -4.74% | 0.00000452 | 0.00000453 | 0.00000421 | 720,862.00 |
| Mar 29 2024 | 0.00000443 | 0.00000003 | 0.68% | 0.00000439 | 0.00000444 | 0.00000425 | 781,340.00 |
| Mar 28 2024 | 0.00000440 | 0.00000014 | 3.29% | 0.00000428 | 0.00000442 | 0.00000419 | 1,588,652.00 |
| Mar 27 2024 | 0.00000426 | -0.00000007 | -1.62% | 0.00000434 | 0.00000437 | 0.00000420 | 1,078,026.00 |
| Mar 26 2024 | 0.00000433 | 0.00000017 | 4.09% | 0.00000418 | 0.00000437 | 0.00000416 | 1,124,916.00 |
| Mar 25 2024 | 0.00000416 | 0.00000002 | 0.48% | 0.00000414 | 0.00000424 | 0.00000407 | 1,136,671.00 |
| Mar 24 2024 | 0.00000414 | -0.00000005 | -1.19% | 0.00000421 | 0.00000425 | 0.00000406 | 1,188,697.00 |
| Mar 23 2024 | 0.00000419 | 0.00000006 | 1.45% | 0.00000414 | 0.00000433 | 0.00000411 | 1,113,750.00 |
| Mar 22 2024 | 0.00000413 | 0.00000011 | 2.74% | 0.00000401 | 0.00000421 | 0.00000393 | 1,109,558.00 |
| Mar 21 2024 | 0.00000402 | 0.00000014 | 3.61% | 0.00000397 | 0.00000459 | 0.00000397 | 1,415,150.00 |
| Mar 20 2024 | 0.00000388 | -0.00000009 | -2.27% | 0.00000402 | 0.00000403 | 0.00000378 | 1,301,248.00 |
| Mar 19 2024 | 0.00000397 | -0.00000006 | -1.49% | 0.00000401 | 0.00000409 | 0.00000361 | 1,385,750.00 |
| Mar 18 2024 | 0.00000403 | 0.00000019 | 4.95% | 0.00000382 | 0.00000415 | 0.00000381 | 1,293,954.00 |
| Mar 17 2024 | 0.00000384 | 0.00000003 | 0.79% | 0.00000383 | 0.00000392 | 0.00000370 | 1,200,843.00 |
| Mar 16 2024 | 0.00000381 | -0.00000044 | -10.35% | 0.00000428 | 0.00000435 | 0.00000374 | 1,262,416.00 |
| Mar 15 2024 | 0.00000425 | -0.00000011 | -2.52% | 0.00000433 | 0.00000441 | 0.00000406 | 1,137,933.00 |
| Mar 14 2024 | 0.00000436 | 0.00 | 0.00% | 0.00000437 | 0.00000438 | 0.00000419 | 1,052,487.00 |
| Mar 13 2024 | 0.00000436 | 0.00 | 0.00% | 0.00000445 | 0.00000453 | 0.00000419 | 1,005,614.00 |
| Mar 12 2024 | 0.00000436 | 0.00000026 | 6.34% | 0.00000424 | 0.00000493 | 0.00000422 | 1,391,735.00 |
| Mar 11 2024 | 0.00000410 | -0.00000006 | -1.44% | 0.00000420 | 0.00000463 | 0.00000392 | 1,226,843.00 |
| Mar 10 2024 | 0.00000416 | 0.00000034 | 8.90% | 0.00000381 | 0.00000446 | 0.00000368 | 1,268,433.00 |
| Mar 09 2024 | 0.00000382 | 0.00000015 | 4.09% | 0.00000370 | 0.00000383 | 0.00000362 | 1,207,689.00 |
| Mar 08 2024 | 0.00000367 | 0.00000008 | 2.23% | 0.00000358 | 0.00000369 | 0.00000349 | 1,206,518.00 |
| Mar 07 2024 | 0.00000359 | 0.00000005 | 1.41% | 0.00000360 | 0.00000362 | 0.00000343 | 1,312,952.00 |
| Mar 06 2024 | 0.00000354 | -0.00000005 | -1.39% | 0.00000357 | 0.00000361 | 0.00000331 | 1,352,762.00 |
| Mar 05 2024 | 0.00000359 | -0.00000010 | -2.71% | 0.00000370 | 0.00000372 | 0.00000344 | 1,336,040.00 |
| Mar 04 2024 | 0.00000369 | -0.00000004 | -1.07% | 0.00000372 | 0.00000386 | 0.00000361 | 1,227,480.00 |
| Mar 03 2024 | 0.00000373 | -0.00000010 | -2.61% | 0.00000383 | 0.00000388 | 0.00000369 | 1,313,176.00 |
| Mar 02 2024 | 0.00000383 | 0.00000017 | 4.64% | 0.00000367 | 0.00000385 | 0.00000360 | 1,261,287.00 |
| Mar 01 2024 | 0.00000366 | 0.00000021 | 6.09% | 0.00000349 | 0.00000368 | 0.00000347 | 1,329,817.00 |
| Feb 29 2024 | 0.00000345 | 0.00000007 | 2.07% | 0.00000337 | 0.00000350 | 0.00000328 | 1,421,438.00 |
| Feb 28 2024 | 0.00000338 | -0.00000004 | -1.17% | 0.00000342 | 0.00000353 | 0.00000327 | 1,457,399.00 |
| Feb 27 2024 | 0.00000342 | -0.00000004 | -1.16% | 0.00000346 | 0.00000348 | 0.00000333 | 1,422,471.00 |
| Feb 26 2024 | 0.00000346 | -0.00000001 | -0.29% | 0.00000346 | 0.00000353 | 0.00000343 | 1,541,271.00 |
| Feb 25 2024 | 0.00000347 | -0.00000015 | -4.14% | 0.00000364 | 0.00000366 | 0.00000344 | 1,485,315.00 |
| Feb 24 2024 | 0.00000362 | -0.00000008 | -2.16% | 0.00000371 | 0.00000372 | 0.00000359 | 1,407,680.00 |
