Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
QKCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.005841 | 0.000134 | 2.36% | 0.006177 | 0.006306 | 0.005701 | 1,164,524.00 |
| Jun 24 2024 | 0.005707 | 0.000195 | 3.54% | 0.005501 | 0.006002 | 0.005228 | 1,181,642.00 |
| Jun 23 2024 | 0.005512 | -0.000586 | -9.61% | 0.006099 | 0.006122 | 0.005507 | 1,198,598.00 |
| Jun 22 2024 | 0.006098 | 0.000018 | 0.30% | 0.006089 | 0.006118 | 0.005583 | 972,207.00 |
| Jun 21 2024 | 0.00608 | -0.000072 | -1.17% | 0.006148 | 0.006162 | 0.005519 | 965,813.00 |
| Jun 20 2024 | 0.006152 | 0.000545 | 9.71% | 0.005608 | 0.006276 | 0.005608 | 689,582.00 |
| Jun 19 2024 | 0.005608 | -0.000025 | -0.44% | 0.005635 | 0.00619 | 0.005596 | 870,254.00 |
| Jun 18 2024 | 0.005633 | -0.000115 | -2.00% | 0.006276 | 0.006276 | 0.005161 | 1,585,521.00 |
| Jun 17 2024 | 0.005748 | -0.001611 | -21.89% | 0.009127 | 0.009202 | 0.005746 | 729,273.00 |
| Jun 16 2024 | 0.007358 | 0.000049 | 0.67% | 0.007304 | 0.007388 | 0.006807 | 905,287.00 |
| Jun 15 2024 | 0.007309 | 0.000018 | 0.25% | 0.007288 | 0.007835 | 0.007269 | 921,781.00 |
| Jun 14 2024 | 0.007292 | -0.000043 | -0.59% | 0.007333 | 0.007439 | 0.007186 | 821,736.00 |
| Jun 13 2024 | 0.007335 | -0.000132 | -1.77% | 0.007454 | 0.007479 | 0.00728 | 915,318.00 |
| Jun 12 2024 | 0.007467 | 0.000058 | 0.78% | 0.007405 | 0.007627 | 0.006844 | 953,397.00 |
| Jun 11 2024 | 0.007409 | -0.000233 | -3.05% | 0.007647 | 0.007648 | 0.006808 | 844,135.00 |
| Jun 10 2024 | 0.007643 | -0.000022 | -0.29% | 0.009127 | 0.009202 | 0.007624 | 743,344.00 |
| Jun 09 2024 | 0.007664 | 0.000026 | 0.34% | 0.007636 | 0.00823 | 0.007623 | 985,931.00 |
| Jun 08 2024 | 0.007638 | 0.00000500 | 0.07% | 0.007629 | 0.008204 | 0.007622 | 875,973.00 |
| Jun 07 2024 | 0.007633 | -0.001228 | -13.86% | 0.008856 | 0.008999 | 0.007593 | 1,256,981.00 |
| Jun 06 2024 | 0.00886 | 0.000525 | 6.29% | 0.008335 | 0.008949 | 0.008254 | 1,026,609.00 |
| Jun 05 2024 | 0.008336 | -0.000505 | -5.71% | 0.009127 | 0.009202 | 0.007917 | 1,534,305.00 |
| Jun 04 2024 | 0.008841 | 0.000253 | 2.95% | 0.008592 | 0.008888 | 0.008092 | 352,554.00 |
| Jun 03 2024 | 0.008588 | 0.000074 | 0.87% | 0.008496 | 0.008805 | 0.008078 | 564,571.00 |
| Jun 02 2024 | 0.008513 | 0.000017 | 0.20% | 0.009033 | 0.009037 | 0.008453 | 582,309.00 |
| Jun 01 2024 | 0.008496 | -0.000508 | -5.64% | 0.009012 | 0.009024 | 0.008475 | 741,838.00 |
| May 31 2024 | 0.009004 | -0.000125 | -1.37% | 0.009127 | 0.009202 | 0.00854 | 647,323.00 |
| May 30 2024 | 0.00913 | 0.000084 | 0.93% | 0.009062 | 0.009274 | 0.008455 | 870,006.00 |
| May 29 2024 | 0.009045 | -0.000067 | -0.74% | 0.009107 | 0.009624 | 0.008986 | 678,452.00 |
| May 28 2024 | 0.009113 | -0.000105 | -1.14% | 0.009222 | 0.009237 | 0.008973 | 592,599.00 |
| May 27 2024 | 0.009217 | -0.000462 | -4.77% | 0.009015 | 0.009873 | 0.008063 | 916,482.00 |
| May 26 2024 | 0.009679 | 0.000425 | 4.59% | 0.009246 | 0.009727 | 0.009111 | 672,836.00 |
| May 25 2024 | 0.009254 | 0.000091 | 0.99% | 0.00915 | 0.009284 | 0.009145 | 658,491.00 |
| May 24 2024 | 0.009163 | 0.000081 | 0.89% | 0.009066 | 0.009228 | 0.008927 | 508,261.00 |
| May 23 2024 | 0.009082 | -0.000144 | -1.56% | 0.00924 | 0.009334 | 0.008934 | 777,017.00 |
| May 22 2024 | 0.009227 | -0.000166 | -1.77% | 0.009926 | 0.009936 | 0.009217 | 755,361.00 |
| May 21 2024 | 0.009392 | -0.000126 | -1.32% | 0.0095 | 0.00994 | 0.008904 | 841,126.00 |
| May 20 2024 | 0.009519 | 0.001177 | 14.12% | 0.009015 | 0.009802 | 0.007922 | 1,586,229.00 |
| May 19 2024 | 0.008341 | -0.000626 | -6.98% | 0.008964 | 0.009055 | 0.008341 | 755,231.00 |
| May 18 2024 | 0.008967 | 0.00000500 | 0.06% | 0.008963 | 0.00902 | 0.008919 | 708,564.00 |
| May 17 2024 | 0.008962 | 0.000202 | 2.31% | 0.008757 | 0.009025 | 0.008231 | 775,160.00 |
| May 16 2024 | 0.00876 | 0.000407 | 4.87% | 0.00888 | 0.008925 | 0.008258 | 723,819.00 |
| May 15 2024 | 0.008353 | 0.000045 | 0.54% | 0.007828 | 0.008903 | 0.007825 | 1,698,872.00 |
| May 14 2024 | 0.008308 | -0.000703 | -7.80% | 0.009015 | 0.009038 | 0.008246 | 1,709,084.00 |
| May 13 2024 | 0.009012 | 0.000175 | 1.98% | 0.009659 | 0.009789 | 0.00738 | 1,202,170.00 |
| May 12 2024 | 0.008836 | 0.000091 | 1.04% | 0.008753 | 0.008884 | 0.008721 | 1,096,238.00 |
| May 11 2024 | 0.008745 | -0.000021 | -0.24% | 0.008741 | 0.009281 | 0.008699 | 797,207.00 |
| May 10 2024 | 0.008766 | -0.000298 | -3.29% | 0.009045 | 0.009565 | 0.008662 | 826,890.00 |
| May 09 2024 | 0.009063 | 0.000258 | 2.94% | 0.008825 | 0.0091 | 0.00876 | 782,672.00 |
| May 08 2024 | 0.008805 | -0.000196 | -2.18% | 0.008981 | 0.009072 | 0.00877 | 1,097,811.00 |
| May 07 2024 | 0.009001 | -0.000053 | -0.59% | 0.009065 | 0.009723 | 0.008972 | 674,897.00 |
| May 06 2024 | 0.009054 | -0.00065 | -6.70% | 0.009659 | 0.00985 | 0.007768 | 1,167,672.00 |
| May 05 2024 | 0.009704 | 0.000035 | 0.36% | 0.009692 | 0.009778 | 0.009541 | 624,497.00 |
| May 04 2024 | 0.009669 | -0.000373 | -3.71% | 0.010026 | 0.01022 | 0.009488 | 711,264.00 |
| May 03 2024 | 0.010042 | 0.000606 | 6.42% | 0.009431 | 0.010104 | 0.009384 | 859,208.00 |
| May 02 2024 | 0.009436 | 0.000581 | 6.56% | 0.008851 | 0.009523 | 0.008651 | 921,222.00 |
| May 01 2024 | 0.008855 | 0.000121 | 1.38% | 0.008738 | 0.009249 | 0.008184 | 1,191,273.00 |
| Apr 30 2024 | 0.008735 | -0.000922 | -9.55% | 0.009659 | 0.009789 | 0.00854 | 1,058,807.00 |
| Apr 29 2024 | 0.009656 | 0.00009 | 0.94% | 0.010505 | 0.010635 | 0.0089 | 1,483,390.00 |
| Apr 28 2024 | 0.009566 | -0.00000800 | -0.08% | 0.009557 | 0.01016 | 0.009531 | 791,556.00 |
| Apr 27 2024 | 0.009574 | -0.000126 | -1.30% | 0.009699 | 0.010124 | 0.00951 | 846,921.00 |
| Apr 26 2024 | 0.0097 | -0.000094 | -0.96% | 0.009796 | 0.010284 | 0.009641 | 726,588.00 |
| Apr 25 2024 | 0.009794 | -0.000523 | -5.07% | 0.010322 | 0.010428 | 0.009574 | 814,345.00 |
| Apr 24 2024 | 0.010316 | 0.000185 | 1.83% | 0.010164 | 0.011801 | 0.009948 | 1,736,511.00 |
| Apr 23 2024 | 0.010131 | -0.000703 | -6.49% | 0.010276 | 0.010855 | 0.010107 | 832,683.00 |
| Apr 22 2024 | 0.010834 | 0.000857 | 8.59% | 0.010505 | 0.01087 | 0.008229 | 1,351,660.00 |
| Apr 21 2024 | 0.009977 | -0.000527 | -5.02% | 0.010505 | 0.010635 | 0.009891 | 869,040.00 |
| Apr 20 2024 | 0.010504 | 0.000661 | 6.71% | 0.009819 | 0.010542 | 0.009725 | 748,644.00 |
| Apr 19 2024 | 0.009844 | 0.000647 | 7.04% | 0.00968 | 0.009995 | 0.008703 | 898,729.00 |
| Apr 18 2024 | 0.009196 | 0.000326 | 3.68% | 0.008884 | 0.009266 | 0.00878 | 774,576.00 |
| Apr 17 2024 | 0.00887 | -0.000872 | -8.95% | 0.009745 | 0.009753 | 0.008659 | 839,649.00 |
| Apr 16 2024 | 0.009742 | -0.000448 | -4.40% | 0.010187 | 0.0112 | 0.00895 | 1,786,809.00 |
| Apr 15 2024 | 0.01019 | 0.001196 | 13.30% | 0.008912 | 0.010373 | 0.007896 | 2,308,635.00 |
| Apr 14 2024 | 0.008993 | 0.000028 | 0.31% | 0.008912 | 0.009547 | 0.008156 | 1,675,397.00 |
| Apr 13 2024 | 0.008966 | -0.000788 | -8.08% | 0.009753 | 0.010372 | 0.008529 | 1,611,663.00 |
| Apr 12 2024 | 0.009753 | -0.00141 | -12.63% | 0.011186 | 0.011374 | 0.009681 | 711,983.00 |
| Apr 11 2024 | 0.011163 | 0.00048 | 4.49% | 0.010676 | 0.011203 | 0.010549 | 635,100.00 |
| Apr 10 2024 | 0.010683 | 0.00032 | 3.08% | 0.010364 | 0.010933 | 0.010203 | 705,803.00 |
| Apr 09 2024 | 0.010363 | -0.000935 | -8.28% | 0.011287 | 0.011294 | 0.010248 | 688,725.00 |
| Apr 08 2024 | 0.011299 | 0.000357 | 3.26% | 0.009924 | 0.011377 | 0.008241 | 1,171,130.00 |
| Apr 07 2024 | 0.010942 | -0.000464 | -4.07% | 0.011392 | 0.011392 | 0.010847 | 610,713.00 |
| Apr 06 2024 | 0.011405 | -0.000927 | -7.52% | 0.012297 | 0.012297 | 0.0107 | 1,786,178.00 |
| Apr 05 2024 | 0.012332 | 0.00205 | 19.94% | 0.010824 | 0.013382 | 0.010256 | 4,232,630.00 |
| Apr 04 2024 | 0.010282 | 0.000349 | 3.51% | 0.009924 | 0.010641 | 0.00978 | 755,228.00 |
| Apr 03 2024 | 0.009933 | -0.000485 | -4.66% | 0.010417 | 0.010603 | 0.009853 | 676,572.00 |
| Apr 02 2024 | 0.010418 | -0.000705 | -6.34% | 0.011096 | 0.011098 | 0.009777 | 710,930.00 |
| Apr 01 2024 | 0.011123 | -0.000636 | -5.41% | 0.011531 | 0.01232 | 0.010879 | 658,915.00 |
| Mar 31 2024 | 0.01176 | 0.000202 | 1.75% | 0.011568 | 0.011762 | 0.011089 | 694,077.00 |
| Mar 30 2024 | 0.011557 | -0.000615 | -5.05% | 0.01217 | 0.012233 | 0.011539 | 559,045.00 |
| Mar 29 2024 | 0.012172 | -0.000164 | -1.33% | 0.012321 | 0.012338 | 0.011518 | 617,515.00 |
| Mar 28 2024 | 0.012337 | 0.00082 | 7.12% | 0.011566 | 0.012379 | 0.011457 | 894,995.00 |
