Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
QKCTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.007027 | -0.000574 | -7.55% | 0.007244 | 0.007671 | 0.003063 | 1,828,625.00 |
| Jun 30 2024 | 0.007601 | 0.000201 | 2.72% | 0.007393 | 0.008094 | 0.006869 | 457,101.00 |
| Jun 29 2024 | 0.0074 | 0.000075 | 1.02% | 0.007325 | 0.007985 | 0.006819 | 1,284,304.00 |
| Jun 28 2024 | 0.007325 | -0.00015 | -2.01% | 0.007476 | 0.008042 | 0.006862 | 1,309,231.00 |
| Jun 27 2024 | 0.007474 | 0.000078 | 1.05% | 0.007393 | 0.008083 | 0.006842 | 603,307.00 |
| Jun 26 2024 | 0.007396 | 0.000476 | 6.88% | 0.007244 | 0.007537 | 0.006667 | 1,321,705.00 |
| Jun 25 2024 | 0.00692 | 0.00017 | 2.51% | 0.006741 | 0.007551 | 0.006741 | 1,584,466.00 |
| Jun 24 2024 | 0.006751 | -0.000357 | -5.02% | 0.007087 | 0.007105 | 0.006298 | 2,154,815.00 |
| Jun 23 2024 | 0.007107 | -0.000092 | -1.28% | 0.007202 | 0.007844 | 0.007105 | 3,073,111.00 |
| Jun 22 2024 | 0.007199 | 0.00000400 | 0.06% | 0.0072 | 0.00724 | 0.007176 | 623,154.00 |
| Jun 21 2024 | 0.007195 | -0.000081 | -1.11% | 0.007274 | 0.007831 | 0.007121 | 237,345.00 |
| Jun 20 2024 | 0.007276 | 0.000032 | 0.44% | 0.007244 | 0.007431 | 0.006667 | 421,690.00 |
| Jun 19 2024 | 0.007245 | -0.000029 | -0.40% | 0.007282 | 0.007345 | 0.006643 | 1,018,812.00 |
| Jun 18 2024 | 0.007274 | -0.000773 | -9.61% | 0.008052 | 0.008052 | 0.006785 | 1,251,658.00 |
| Jun 17 2024 | 0.008046 | -0.001294 | -13.85% | 0.010725 | 0.010796 | 0.007305 | 2,720,103.00 |
| Jun 16 2024 | 0.009341 | 0.000056 | 0.60% | 0.009284 | 0.009377 | 0.008692 | 7,710.00 |
| Jun 15 2024 | 0.009285 | 0.000018 | 0.19% | 0.009261 | 0.009314 | 0.008663 | 36,215.00 |
| Jun 14 2024 | 0.009267 | -0.000071 | -0.76% | 0.00934 | 0.009471 | 0.00855 | 22,166.00 |
| Jun 13 2024 | 0.009338 | 0.0005 | 5.65% | 0.008843 | 0.009472 | 0.008637 | 346,948.00 |
| Jun 12 2024 | 0.008838 | -0.00058 | -6.16% | 0.009416 | 0.00968 | 0.008723 | 29,092.00 |
| Jun 11 2024 | 0.009418 | 0.000387 | 4.28% | 0.009036 | 0.009683 | 0.008646 | 4,911,334.00 |
| Jun 10 2024 | 0.009031 | -0.000668 | -6.89% | 0.010725 | 0.010796 | 0.009031 | 805,129.00 |
| Jun 09 2024 | 0.0097 | 0.000059 | 0.61% | 0.009638 | 0.009723 | 0.008992 | 786,391.00 |
| Jun 08 2024 | 0.009641 | 0.00000009 | 0.00% | 0.009631 | 0.010298 | 0.009 | 3,176,758.00 |
| Jun 07 2024 | 0.009641 | -0.000756 | -7.27% | 0.010395 | 0.011137 | 0.008934 | 8,243,395.00 |
| Jun 06 2024 | 0.010397 | -0.000057 | -0.55% | 0.010458 | 0.011176 | 0.010314 | 309,951.00 |
| Jun 05 2024 | 0.010454 | 0.000081 | 0.78% | 0.010725 | 0.011209 | 0.00377 | 4,723,028.00 |
| Jun 04 2024 | 0.010373 | -0.000352 | -3.28% | 0.010725 | 0.011034 | 0.009529 | 6,682,909.00 |
| Jun 03 2024 | 0.010725 | 0.000102 | 0.96% | 0.01061 | 0.010871 | 0.009987 | 170,633.00 |
| Jun 02 2024 | 0.010623 | 0.000012 | 0.11% | 0.010615 | 0.010714 | 0.009935 | 331,535.00 |
| Jun 01 2024 | 0.010611 | -0.000589 | -5.26% | 0.011219 | 0.011228 | 0.009999 | 2,189,814.00 |
| May 31 2024 | 0.011199 | -0.000157 | -1.38% | 0.011355 | 0.011414 | 0.010456 | 2,835,214.00 |
| May 30 2024 | 0.011356 | 0.000722 | 6.78% | 0.010643 | 0.011386 | 0.010554 | 114,356.00 |
| May 29 2024 | 0.010635 | -0.000076 | -0.71% | 0.01133 | 0.011907 | 0.010586 | 2,806,361.00 |
| May 28 2024 | 0.01071 | -0.000147 | -1.35% | 0.010854 | 0.011502 | 0.010564 | 200,293.00 |
| May 27 2024 | 0.010857 | -0.000515 | -4.53% | 0.010448 | 0.011691 | 0.004005 | 576,186.00 |
| May 26 2024 | 0.011372 | 0.000517 | 4.77% | 0.010861 | 0.01148 | 0.010761 | 3,552,035.00 |
| May 25 2024 | 0.010854 | -0.000532 | -4.67% | 0.01138 | 0.01144 | 0.010759 | 61,505.00 |
| May 24 2024 | 0.011387 | 0.00073 | 6.85% | 0.010649 | 0.011484 | 0.010494 | 53,770.00 |
| May 23 2024 | 0.010657 | -0.000826 | -7.19% | 0.011514 | 0.011594 | 0.010583 | 5,153,291.00 |
| May 22 2024 | 0.011483 | -0.000111 | -0.96% | 0.011586 | 0.012229 | 0.010885 | 3,562,853.00 |
| May 21 2024 | 0.011593 | 0.000463 | 4.16% | 0.011125 | 0.012241 | 0.010837 | 2,954,431.00 |
| May 20 2024 | 0.01113 | 0.00078 | 7.53% | 0.010448 | 0.011549 | 0.004005 | 1,075,016.00 |
| May 19 2024 | 0.01035 | -0.000748 | -6.74% | 0.011082 | 0.0112 | 0.010314 | 6,281.00 |
| May 18 2024 | 0.011098 | 0.000626 | 5.98% | 0.010476 | 0.011156 | 0.010435 | 29,004.00 |
| May 17 2024 | 0.010472 | 0.000261 | 2.55% | 0.010215 | 0.011081 | 0.010201 | 990,856.00 |
| May 16 2024 | 0.010211 | -0.000131 | -1.27% | 0.010354 | 0.011005 | 0.010101 | 1,906,727.00 |
| May 15 2024 | 0.010343 | 0.000091 | 0.89% | 0.010256 | 0.010941 | 0.009646 | 2,811,454.00 |
| May 14 2024 | 0.010252 | -0.000236 | -2.25% | 0.010488 | 0.010524 | 0.009751 | 1,071,404.00 |
| May 13 2024 | 0.010488 | -0.000366 | -3.37% | 0.010448 | 0.011129 | 0.004477 | 8,784,929.00 |
| May 12 2024 | 0.010854 | 0.000122 | 1.13% | 0.010741 | 0.010876 | 0.010216 | 70,768.00 |
| May 11 2024 | 0.010732 | -0.00004 | -0.37% | 0.010745 | 0.010803 | 0.010173 | 8,641.00 |
| May 10 2024 | 0.010772 | 0.000249 | 2.36% | 0.01053 | 0.011185 | 0.010077 | 166,523.00 |
| May 09 2024 | 0.010523 | -0.000266 | -2.47% | 0.01082 | 0.011071 | 0.010206 | 57,013.00 |
| May 08 2024 | 0.010789 | 0.000336 | 3.22% | 0.010448 | 0.011096 | 0.010398 | 6,020,173.00 |
| May 07 2024 | 0.010453 | -0.000698 | -6.26% | 0.01116 | 0.011359 | 0.010433 | 863,085.00 |
| May 06 2024 | 0.011151 | -0.000747 | -6.28% | 0.01131 | 0.012186 | 0.01021 | 5,591,341.00 |
| May 05 2024 | 0.011898 | 0.000028 | 0.24% | 0.011893 | 0.011988 | 0.011154 | 549,665.00 |
| May 04 2024 | 0.01187 | 0.000168 | 1.43% | 0.011697 | 0.012406 | 0.011155 | 6,468,790.00 |
| May 03 2024 | 0.011702 | 0.000122 | 1.06% | 0.011577 | 0.01227 | 0.011018 | 1,802,519.00 |
| May 02 2024 | 0.01158 | 0.000677 | 6.21% | 0.0109 | 0.011639 | 0.010642 | 1,697,878.00 |
| May 01 2024 | 0.010903 | 0.000056 | 0.52% | 0.010801 | 0.011068 | 0.010089 | 1,583,918.00 |
| Apr 30 2024 | 0.010847 | -0.000467 | -4.13% | 0.01131 | 0.011937 | 0.010126 | 763,840.00 |
| Apr 29 2024 | 0.011314 | 0.00013 | 1.17% | 0.01131 | 0.012186 | 0.004477 | 12,239,686.00 |
| Apr 28 2024 | 0.011184 | -0.000686 | -5.78% | 0.011884 | 0.012026 | 0.011158 | 369,316.00 |
| Apr 27 2024 | 0.011869 | -0.000068 | -0.57% | 0.011928 | 0.011941 | 0.011128 | 865,443.00 |
| Apr 26 2024 | 0.011937 | -0.000091 | -0.76% | 0.012031 | 0.012099 | 0.011293 | 476,913.00 |
| Apr 25 2024 | 0.012028 | -0.000599 | -4.74% | 0.012621 | 0.012694 | 0.011243 | 5,305,752.00 |
| Apr 24 2024 | 0.012626 | -0.000401 | -3.08% | 0.013062 | 0.014339 | 0.012009 | 21,946,117.00 |
| Apr 23 2024 | 0.013027 | 0.000471 | 3.75% | 0.01254 | 0.013165 | 0.012342 | 7,463,561.00 |
| Apr 22 2024 | 0.012556 | 0.000337 | 2.76% | 0.01131 | 0.013017 | 0.004477 | 11,367,172.00 |
| Apr 21 2024 | 0.012219 | 0.000014 | 0.11% | 0.012176 | 0.012936 | 0.011535 | 2,961,017.00 |
| Apr 20 2024 | 0.012205 | 0.000171 | 1.42% | 0.011964 | 0.012825 | 0.011275 | 526,144.00 |
| Apr 19 2024 | 0.012034 | 0.000692 | 6.10% | 0.01131 | 0.012186 | 0.01021 | 6,723,092.00 |
| Apr 18 2024 | 0.011342 | 0.000407 | 3.73% | 0.010946 | 0.011416 | 0.010313 | 147,835.00 |
| Apr 17 2024 | 0.010935 | -0.000466 | -4.09% | 0.012024 | 0.012024 | 0.010135 | 7,764,044.00 |
| Apr 16 2024 | 0.011401 | -0.00054 | -4.52% | 0.011952 | 0.01371 | 0.011043 | 32,825,891.00 |
| Apr 15 2024 | 0.011941 | 0.001446 | 13.78% | 0.012651 | 0.016879 | 0.011072 | 14,563,043.00 |
| Apr 14 2024 | 0.010495 | 0.000012 | 0.11% | 0.010338 | 0.011341 | 0.009583 | 5,189,509.00 |
| Apr 13 2024 | 0.010483 | -0.001541 | -12.82% | 0.012038 | 0.012835 | 0.009499 | 14,730,405.00 |
| Apr 12 2024 | 0.012024 | -0.001692 | -12.34% | 0.013076 | 0.013971 | 0.011373 | 16,620,766.00 |
| Apr 11 2024 | 0.013716 | 0.00124 | 9.94% | 0.012453 | 0.013716 | 0.012359 | 2,596,851.00 |
| Apr 10 2024 | 0.012476 | -0.00028 | -2.19% | 0.012745 | 0.012835 | 0.011899 | 614,347.00 |
| Apr 09 2024 | 0.012756 | -0.000422 | -3.20% | 0.013183 | 0.013183 | 0.012043 | 2,317,551.00 |
| Apr 08 2024 | 0.013179 | 0.000357 | 2.78% | 0.012651 | 0.016879 | 0.012539 | 8,454,167.00 |
| Apr 07 2024 | 0.012822 | -0.000556 | -4.16% | 0.013355 | 0.013567 | 0.012726 | 1,615,805.00 |
| Apr 06 2024 | 0.013378 | -0.001688 | -11.20% | 0.015012 | 0.015026 | 0.012551 | 23,702,614.00 |
| Apr 05 2024 | 0.015066 | 0.002429 | 19.22% | 0.012651 | 0.016902 | 0.012599 | 83,652,463.00 |
| Apr 04 2024 | 0.012637 | 0.001027 | 8.85% | 0.011567 | 0.012754 | 0.011466 | 1,563,143.00 |
| Apr 03 2024 | 0.01161 | -0.000564 | -4.63% | 0.012187 | 0.012987 | 0.011467 | 2,195,707.00 |
