Register to chat with like-minded investors on our interactive forums.QKCUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 05 2024 | 0.011195 | -0.000169 | -1.49% | 0.011283 | 0.011706 | 0.011064 | 10,193,504.00 |
| Jun 04 2024 | 0.011364 | 0.000238 | 2.14% | 0.011115 | 0.01158 | 0.010931 | 4,175,375.00 |
| Jun 03 2024 | 0.011126 | 0.000089 | 0.81% | 0.011015 | 0.011321 | 0.010958 | 2,840,633.00 |
| Jun 02 2024 | 0.011037 | -0.000288 | -2.54% | 0.011302 | 0.0114 | 0.010995 | 1,578,990.00 |
| Jun 01 2024 | 0.011325 | -0.000309 | -2.66% | 0.011653 | 0.011655 | 0.011301 | 1,581,802.00 |
| May 31 2024 | 0.011634 | -0.000101 | -0.86% | 0.011692 | 0.012096 | 0.011487 | 4,576,760.00 |
| May 30 2024 | 0.011735 | -0.000054 | -0.46% | 0.011761 | 0.012149 | 0.01143 | 4,565,254.00 |
| May 29 2024 | 0.011789 | -0.000258 | -2.14% | 0.01202 | 0.012459 | 0.011661 | 7,087,184.00 |
| May 28 2024 | 0.012047 | -0.0002 | -1.63% | 0.012256 | 0.012262 | 0.011727 | 2,258,594.00 |
| May 27 2024 | 0.012247 | -0.000174 | -1.40% | 0.012438 | 0.012599 | 0.012047 | 5,010,119.00 |
| May 26 2024 | 0.012421 | 0.00023 | 1.89% | 0.012158 | 0.012482 | 0.011875 | 4,969,291.00 |
| May 25 2024 | 0.012191 | 0.00023 | 1.92% | 0.01192 | 0.012226 | 0.0119 | 4,542,594.00 |
| May 24 2024 | 0.011961 | 0.000136 | 1.15% | 0.011818 | 0.012012 | 0.011414 | 2,836,144.00 |
| May 23 2024 | 0.011825 | -0.000529 | -4.28% | 0.012358 | 0.012433 | 0.011447 | 3,898,959.00 |
| May 22 2024 | 0.012354 | -0.000262 | -2.08% | 0.012617 | 0.012707 | 0.012223 | 5,724,093.00 |
| May 21 2024 | 0.012616 | 0.000373 | 3.05% | 0.01231 | 0.012713 | 0.012054 | 5,949,182.00 |
| May 20 2024 | 0.012243 | 0.000984 | 8.74% | 0.01125 | 0.012305 | 0.011135 | 3,045,354.00 |
| May 19 2024 | 0.011259 | -0.000505 | -4.29% | 0.01177 | 0.011794 | 0.011241 | 1,612,017.00 |
| May 18 2024 | 0.011764 | 0.000034 | 0.29% | 0.011735 | 0.011828 | 0.011623 | 1,544,857.00 |
| May 17 2024 | 0.01173 | 0.000411 | 3.63% | 0.011305 | 0.011796 | 0.011301 | 2,142,181.00 |
| May 16 2024 | 0.011319 | -0.000111 | -0.97% | 0.011439 | 0.011563 | 0.011137 | 2,042,904.00 |
| May 15 2024 | 0.01143 | 0.000811 | 7.64% | 0.010627 | 0.011474 | 0.010627 | 5,942,638.00 |
| May 14 2024 | 0.010619 | -0.00068 | -6.02% | 0.01131 | 0.011366 | 0.010588 | 4,095,802.00 |
| May 13 2024 | 0.011299 | -0.000059 | -0.52% | 0.011351 | 0.011583 | 0.010821 | 3,378,420.00 |
| May 12 2024 | 0.011358 | 0.000059 | 0.52% | 0.011315 | 0.011554 | 0.011292 | 2,224,644.00 |
| May 11 2024 | 0.011299 | -0.000092 | -0.81% | 0.011394 | 0.011532 | 0.011299 | 3,024,804.00 |
| May 10 2024 | 0.011391 | -0.000407 | -3.45% | 0.011813 | 0.011881 | 0.011219 | 2,610,833.00 |
| May 09 2024 | 0.011798 | 0.000368 | 3.22% | 0.011434 | 0.011828 | 0.011171 | 1,226,580.00 |
| May 08 2024 | 0.01143 | 0.000062 | 0.55% | 0.011339 | 0.011585 | 0.011191 | 3,094,263.00 |
| May 07 2024 | 0.011368 | -0.000624 | -5.20% | 0.011807 | 0.011807 | 0.011354 | 9,125,796.00 |
| May 06 2024 | 0.011992 | -0.000606 | -4.81% | 0.012536 | 0.012709 | 0.011991 | 2,997,415.00 |
| May 05 2024 | 0.012598 | -0.000095 | -0.75% | 0.012644 | 0.012794 | 0.012361 | 4,753,527.00 |
| May 04 2024 | 0.012693 | -0.000036 | -0.28% | 0.012636 | 0.012811 | 0.012408 | 4,261,517.00 |
| May 03 2024 | 0.012729 | 0.000503 | 4.11% | 0.012227 | 0.012778 | 0.012041 | 4,688,894.00 |
| May 02 2024 | 0.012226 | 0.000567 | 4.86% | 0.011679 | 0.012405 | 0.01117 | 3,837,669.00 |
| May 01 2024 | 0.011659 | 0.000164 | 1.43% | 0.011473 | 0.01167 | 0.010783 | 2,918,773.00 |
| Apr 30 2024 | 0.011495 | -0.000721 | -5.90% | 0.012153 | 0.01227 | 0.011 | 3,213,502.00 |
| Apr 29 2024 | 0.012216 | 0.000213 | 1.77% | 0.012057 | 0.012222 | 0.011736 | 2,896,779.00 |
| Apr 28 2024 | 0.012003 | -0.000515 | -4.11% | 0.01246 | 0.012806 | 0.011982 | 2,152,635.00 |
| Apr 27 2024 | 0.012518 | 0.00000400 | 0.03% | 0.012505 | 0.012721 | 0.012079 | 2,805,202.00 |
| Apr 26 2024 | 0.012514 | -0.000441 | -3.40% | 0.012887 | 0.012913 | 0.012315 | 2,273,276.00 |
| Apr 25 2024 | 0.012955 | -0.000171 | -1.30% | 0.012907 | 0.013115 | 0.012374 | 4,951,796.00 |
| Apr 24 2024 | 0.013126 | -0.000129 | -0.97% | 0.013425 | 0.015016 | 0.012884 | 8,594,836.00 |
| Apr 23 2024 | 0.013255 | -0.000132 | -0.99% | 0.013559 | 0.013616 | 0.013035 | 9,031,664.00 |
| Apr 22 2024 | 0.013387 | 0.000501 | 3.89% | 0.01288 | 0.013522 | 0.012816 | 4,069,878.00 |
| Apr 21 2024 | 0.012886 | -0.000253 | -1.93% | 0.013085 | 0.013213 | 0.012702 | 6,145,222.00 |
| Apr 20 2024 | 0.013139 | 0.000971 | 7.98% | 0.01224 | 0.01334 | 0.012111 | 3,447,270.00 |
| Apr 19 2024 | 0.012168 | 0.000184 | 1.54% | 0.011975 | 0.012845 | 0.011132 | 5,095,985.00 |
| Apr 18 2024 | 0.011984 | 0.000504 | 4.39% | 0.011482 | 0.012071 | 0.011125 | 2,433,962.00 |
| Apr 17 2024 | 0.01148 | -0.00079 | -6.44% | 0.012276 | 0.012276 | 0.011126 | 2,512,153.00 |
| Apr 16 2024 | 0.01227 | -0.000489 | -3.83% | 0.01301 | 0.014249 | 0.011487 | 4,953,241.00 |
| Apr 15 2024 | 0.012759 | 0.001072 | 9.17% | 0.011517 | 0.013328 | 0.011377 | 7,836,741.00 |
| Apr 14 2024 | 0.011687 | 0.000591 | 5.33% | 0.01106 | 0.011732 | 0.010446 | 4,386,049.00 |
| Apr 13 2024 | 0.011096 | -0.001585 | -12.50% | 0.012744 | 0.013167 | 0.010345 | 5,722,248.00 |
| Apr 12 2024 | 0.012681 | -0.001354 | -9.65% | 0.014085 | 0.014986 | 0.012611 | 5,641,190.00 |
| Apr 11 2024 | 0.014035 | 0.000349 | 2.55% | 0.013741 | 0.014323 | 0.013654 | 1,696,887.00 |
| Apr 10 2024 | 0.013686 | 0.000106 | 0.78% | 0.013575 | 0.013743 | 0.013064 | 2,636,909.00 |
| Apr 09 2024 | 0.01358 | -0.000757 | -5.28% | 0.014328 | 0.014347 | 0.013473 | 2,001,169.00 |
| Apr 08 2024 | 0.014337 | 0.000366 | 2.62% | 0.013987 | 0.01444 | 0.013819 | 4,430,041.00 |
| Apr 07 2024 | 0.013971 | -0.000549 | -3.78% | 0.014322 | 0.014322 | 0.013839 | 1,871,195.00 |
| Apr 06 2024 | 0.01452 | -0.001523 | -9.49% | 0.015657 | 0.015657 | 0.013949 | 8,451,096.00 |
| Apr 05 2024 | 0.016043 | 0.00257 | 19.08% | 0.013713 | 0.017901 | 0.013556 | 21,182,348.00 |
| Apr 04 2024 | 0.013473 | 0.000451 | 3.46% | 0.013013 | 0.013528 | 0.012707 | 1,408,103.00 |
| Apr 03 2024 | 0.013022 | -0.0003 | -2.25% | 0.013297 | 0.013611 | 0.012673 | 2,817,206.00 |
| Apr 02 2024 | 0.013322 | -0.00077 | -5.46% | 0.014087 | 0.014087 | 0.012915 | 1,833,079.00 |
| Apr 01 2024 | 0.014092 | -0.00112 | -7.36% | 0.015221 | 0.01523 | 0.013698 | 1,752,280.00 |
| Mar 31 2024 | 0.015212 | 0.000387 | 2.61% | 0.014802 | 0.015478 | 0.014762 | 2,176,267.00 |
| Mar 30 2024 | 0.014825 | -0.000784 | -5.02% | 0.015755 | 0.015966 | 0.014791 | 6,146,540.00 |
| Mar 29 2024 | 0.015609 | -0.000083 | -0.53% | 0.01569 | 0.015776 | 0.015037 | 5,064,424.00 |
| Mar 28 2024 | 0.015692 | 0.000723 | 4.83% | 0.014979 | 0.015795 | 0.014766 | 8,885,302.00 |
| Mar 27 2024 | 0.014969 | -0.000618 | -3.96% | 0.01559 | 0.015857 | 0.014809 | 4,023,389.00 |
| Mar 26 2024 | 0.015587 | 0.000638 | 4.27% | 0.015053 | 0.015975 | 0.015033 | 5,070,164.00 |
| Mar 25 2024 | 0.014949 | 0.000615 | 4.29% | 0.014362 | 0.015149 | 0.014235 | 8,290,491.00 |
| Mar 24 2024 | 0.014334 | 0.000253 | 1.80% | 0.014052 | 0.014416 | 0.013651 | 4,095,317.00 |
| Mar 23 2024 | 0.014081 | 0.00034 | 2.47% | 0.01386 | 0.014567 | 0.013605 | 8,648,655.00 |
| Mar 22 2024 | 0.013741 | -0.000307 | -2.19% | 0.013957 | 0.014418 | 0.013365 | 7,010,978.00 |
| Mar 21 2024 | 0.014048 | 0.000448 | 3.29% | 0.015234 | 0.015965 | 0.013811 | 6,050,627.00 |
| Mar 20 2024 | 0.0136 | 0.001005 | 7.98% | 0.013018 | 0.013793 | 0.01211 | 7,523,342.00 |
| Mar 19 2024 | 0.012595 | -0.001619 | -11.39% | 0.014185 | 0.014406 | 0.011936 | 8,414,912.00 |
| Mar 18 2024 | 0.014214 | 0.000229 | 1.64% | 0.013999 | 0.014703 | 0.013494 | 7,988,536.00 |
| Mar 17 2024 | 0.013985 | 0.00047 | 3.48% | 0.013505 | 0.014187 | 0.012908 | 5,405,859.00 |
| Mar 16 2024 | 0.013515 | -0.002402 | -15.09% | 0.016139 | 0.016371 | 0.013379 | 8,573,943.00 |
| Mar 15 2024 | 0.015917 | -0.001013 | -5.98% | 0.016913 | 0.017093 | 0.014655 | 8,060,753.00 |
| Mar 14 2024 | 0.01693 | -0.000531 | -3.04% | 0.017475 | 0.017512 | 0.015983 | 5,911,487.00 |
| Mar 13 2024 | 0.017461 | 0.000072 | 0.41% | 0.017673 | 0.01806 | 0.016923 | 6,230,896.00 |
| Mar 12 2024 | 0.017389 | 0.000765 | 4.60% | 0.019808 | 0.020397 | 0.016433 | 5,169,309.00 |
| Mar 11 2024 | 0.016624 | 0.000545 | 3.39% | 0.017103 | 0.017753 | 0.015723 | 6,230,274.00 |
| Mar 10 2024 | 0.016079 | 0.00109 | 7.27% | 0.014959 | 0.017277 | 0.014484 | 8,592,782.00 |
| Mar 09 2024 | 0.014989 | 0.000637 | 4.44% | 0.014561 | 0.015 | 0.014168 | 3,902,382.00 |
| Mar 08 2024 | 0.014352 | 0.000474 | 3.42% | 0.013854 | 0.014386 | 0.013579 | 4,045,394.00 |
