INK [Qtum] Historical Data - INKGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
INK [Qtum] (Cryptocurrency:INKGBP)
INK [Qtum] (Cryptocurrency:INKGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
INK [Qtum]	INKGBP	Crypto	265,978	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000626	-1.35%	0.000458	0.000458	0.000458

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000466	0.000467	0.000455	0.000465	0.000195 - 0.002355

Exchange	Last Trade	Size	Trade Price	Currency
GATE	23:40:31	26,508.05	0.000458	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,155.60	2,521,212.38	INK	INKEUR	INKUSD	INKBTC

INKGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000516	0.000566	0.000453	5,052,680.44	-0.000058	-11.18%
1 Month	0.000522	0.000575	0.000232	3,887,743.02	-0.000064	-12.24%
3 Months	0.000702	0.001625	0.000232	7,246,001.21	-0.000244	-34.72%
6 Months	0.000292	0.002355	0.000232	12,620,600.32	0.000166	57.03%
1 Year	0.000231	0.002355	0.000195	10,781,556.22	0.000227	98.10%
3 Years	0.046588	0.053707	0.000158	8,823,240.79	-0.046129	-99.02%
5 Years	0.007474	0.053707	0.000152	12,733,012.65	-0.007015	-93.87%

INKGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	0.000466	-0.000019	-3.92%	0.000485	0.000486	0.000453	11,299,381.00
Apr 30 2024	0.000485	-0.000023	-4.53%	0.000508	0.000515	0.000474	6,438,035.00
Apr 29 2024	0.000508	0.00000500	0.99%	0.000545	0.000566	0.000494	4,612,950.00
Apr 28 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	4,490,757.00
Apr 27 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	6,905,000.00
Apr 26 2024	0.000511	-0.00000500	-0.97%	0.000516	0.000518	0.000507	293,096.00
Apr 25 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	1,329,542.00
Apr 24 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	240,789.00
Apr 23 2024	0.000533	-0.00000800	-1.48%	0.000541	0.000544	0.000531	7,746,933.00
Apr 22 2024	0.000542	0.000017	3.24%	0.000545	0.000566	0.000533	10,275,351.00
Apr 21 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	1,957,506.00
Apr 20 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	4,748,122.00
Apr 19 2024	0.000518	0.00000700	1.37%	0.000509	0.000526	0.000484	4,826,521.00
Apr 18 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	5,856,908.00
Apr 17 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	9,087,742.00
Apr 16 2024	0.000513	0.00000300	0.59%	0.000509	0.000517	0.000497	4,949,270.00
Apr 15 2024	0.000509	-0.00002	-3.78%	0.000545	0.000566	0.000503	3,731,591.00
Apr 14 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	375,241.00
Apr 13 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	238,136.00
Apr 12 2024	0.000542	-0.000016	-2.87%	0.000559	0.000569	0.000531	104,203.00
Apr 11 2024	0.000558	-0.00000400	-0.71%	0.000562	0.000568	0.000555	258,508.00
Apr 10 2024	0.000562	0.000017	3.12%	0.000545	0.000566	0.000537	116,010.00
Apr 09 2024	0.000545	-0.000019	-3.36%	0.000564	0.000565	0.000539	105,818.00
Apr 08 2024	0.000565	0.000018	3.29%	0.000232	0.000575	0.000232	3,884,794.00
Apr 07 2024	0.000547	0.00000400	0.74%	0.000542	0.000552	0.000542	1,670,941.00
Apr 06 2024	0.000543	0.00000700	1.31%	0.000535	0.000549	0.000533	3,692,014.00
Apr 05 2024	0.000536	-0.00000500	-0.92%	0.000541	0.000543	0.000525	5,959,651.00
Apr 04 2024	0.000541	0.000018	3.44%	0.000522	0.000546	0.000515	3,661,982.00
Apr 03 2024	0.000523	0.00000200	0.38%	0.000521	0.00053	0.000515	6,659,227.00
Apr 02 2024	0.000521	-0.000035	-6.29%	0.000555	0.000555	0.000515	5,532,584.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions