INK [Qtum] Historical Data - INKUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
INK [Qtum]	INKUSD	Crypto	278,806	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000036	-5.64%	0.000602	0.000602	0.000602

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000638	0.000647	0.0006	0.000638	0.000248 - 0.003207

Exchange	Last Trade	Size	Trade Price	Currency
GATE	12:37:28	6,569.95	0.000601	USD

Price x Volume	Volume	Base Symbol	Related Pairs
2,174.89	3,610,801.87	INK	INKEUR	INKGBP	INKBTC

INKUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000668	0.000672	0.000618	3,659,867.13	-0.000066	-9.83%
1 Month	0.000697	0.000727	0.000596	3,689,685.71	-0.000094	-13.53%
3 Months	0.000853	0.002064	0.000507	7,224,163.36	-0.000251	-29.39%
6 Months	0.000341	0.003207	0.000335	12,839,479.67	0.000261	76.54%
1 Year	0.000292	0.003207	0.000248	10,814,917.14	0.00031	105.99%
3 Years	0.059332	0.073934	0.000191	8,848,874.47	-0.05873	-98.98%
5 Years	0.010502	0.073934	0.000186	12,769,895.59	-0.0099	-94.26%

INKUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 29 2024	0.000638	0.00000800	1.27%	0.000649	0.000656	0.000618	4,612,950.00
Apr 28 2024	0.00063	-0.00000500	-0.79%	0.000634	0.000643	0.000628	4,490,757.00
Apr 27 2024	0.000635	-0.00000300	-0.47%	0.000637	0.000639	0.000625	6,905,000.00
Apr 26 2024	0.000638	-0.00000700	-1.09%	0.000645	0.000648	0.000634	293,096.00
Apr 25 2024	0.000645	0.00000300	0.47%	0.000643	0.000653	0.000628	1,329,542.00
Apr 24 2024	0.000642	-0.000022	-3.31%	0.000664	0.000671	0.000636	240,789.00
Apr 23 2024	0.000664	-0.00000500	-0.75%	0.000668	0.000672	0.000659	7,746,933.00
Apr 22 2024	0.000669	0.000019	2.92%	0.000649	0.000672	0.000647	10,275,351.00
Apr 21 2024	0.00065	0.00000076	0.12%	0.000648	0.000657	0.000643	1,957,506.00
Apr 20 2024	0.000649	0.00000900	1.41%	0.000638	0.000654	0.000633	4,748,122.00
Apr 19 2024	0.00064	0.00000500	0.79%	0.000634	0.000655	0.000596	4,826,521.00
Apr 18 2024	0.000635	0.000022	3.59%	0.000613	0.000641	0.000608	5,856,908.00
Apr 17 2024	0.000613	-0.000024	-3.77%	0.000638	0.000645	0.000599	9,087,742.00
Apr 16 2024	0.000637	0.00000300	0.47%	0.000634	0.000643	0.000617	4,949,270.00
Apr 15 2024	0.000634	-0.000024	-3.65%	0.000643	0.000668	0.000622	3,731,591.00
Apr 14 2024	0.000658	0.000013	2.02%	0.000643	0.000658	0.000622	375,241.00
Apr 13 2024	0.000645	-0.000026	-3.87%	0.000671	0.000679	0.000616	238,136.00
Apr 12 2024	0.000671	-0.000029	-4.14%	0.0007	0.000712	0.00066	104,203.00
Apr 11 2024	0.000701	-0.00000500	-0.71%	0.000706	0.000713	0.000696	258,508.00
Apr 10 2024	0.000706	0.000014	2.02%	0.000691	0.000711	0.000675	116,010.00
Apr 09 2024	0.000692	-0.000025	-3.49%	0.000716	0.000717	0.000683	105,818.00
Apr 08 2024	0.000717	0.000023	3.31%	0.000685	0.000727	0.000679	3,884,794.00
Apr 07 2024	0.000694	0.00000500	0.73%	0.000689	0.000703	0.000689	1,670,941.00
Apr 06 2024	0.00069	0.00001	1.47%	0.000678	0.000696	0.000675	3,692,014.00
Apr 05 2024	0.00068	-0.00000500	-0.73%	0.000685	0.000687	0.00066	5,959,651.00
Apr 04 2024	0.000685	0.000023	3.48%	0.000661	0.000693	0.000651	3,661,982.00
Apr 03 2024	0.000661	0.00000700	1.07%	0.000655	0.000669	0.000646	6,659,227.00
Apr 02 2024	0.000655	-0.000044	-6.30%	0.000697	0.000697	0.000646	5,532,584.00
Apr 01 2024	0.000699	-0.000014	-1.96%	0.0007	0.000717	0.000682	7,761,360.00
Mar 31 2024	0.000713	0.000016	2.30%	0.000697	0.000713	0.000697	4,997,172.00
Mar 30 2024	0.000697	-0.00000200	-0.29%	0.000699	0.000703	0.000696	4,286,387.00

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