INK [Qtum] More Historical Data - INKUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

INKUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.000714	0.000052	7.85%	0.000629	0.000715	0.000611	3,033,624.00
May 19 2024	0.000662	-0.00000800	-1.19%	0.000669	0.000677	0.00066	6,097,363.00
May 18 2024	0.00067	0.00000059	0.09%	0.00067	0.000674	0.000667	5,298,223.00
May 17 2024	0.00067	0.000017	2.60%	0.000653	0.000675	0.000652	1,980,003.00
May 16 2024	0.000653	-0.000011	-1.66%	0.000663	0.000667	0.000646	7,348,678.00
May 15 2024	0.000663	0.000048	7.80%	0.000615	0.000664	0.000613	3,024,296.00
May 14 2024	0.000616	-0.000013	-2.07%	0.000629	0.000631	0.000611	816,327.00
May 13 2024	0.000629	0.000014	2.28%	0.000591	0.000634	0.000588	3,924,515.00
May 12 2024	0.000615	0.00000700	1.15%	0.000609	0.000618	0.000606	9,841,183.00
May 11 2024	0.000608	-0.00000100	-0.16%	0.000608	0.000614	0.000605	12,244,208.00
May 10 2024	0.000609	-0.000021	-3.33%	0.000629	0.000635	0.000602	7,529,689.00
May 09 2024	0.00063	0.000019	3.11%	0.000612	0.000634	0.000607	3,625,956.00
May 08 2024	0.000612	-0.000013	-2.08%	0.000623	0.00063	0.000609	6,015,940.00
May 07 2024	0.000625	-0.00000700	-1.11%	0.000632	0.000644	0.000623	2,311,734.00
May 06 2024	0.000632	-0.00000800	-1.25%	0.000591	0.000653	0.000588	4,029,271.00
May 05 2024	0.00064	0.00000100	0.16%	0.000639	0.000646	0.00063	355,331.00
May 04 2024	0.000639	0.00000900	1.43%	0.000629	0.000644	0.000626	2,532,848.00
May 03 2024	0.000629	0.000038	6.42%	0.000591	0.000633	0.000588	3,970,377.00
May 02 2024	0.000592	0.00000700	1.20%	0.000582	0.000596	0.000569	12,024,630.00
May 01 2024	0.000584	-0.000024	-3.94%	0.000606	0.000607	0.000565	11,299,381.00
Apr 30 2024	0.000608	-0.00003	-4.70%	0.000638	0.000647	0.000591	6,438,035.00
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
Mar 29 2024	0.000699	-0.00000900	-1.27%	0.000708	0.000709	0.000691	5,484,861.00
Mar 28 2024	0.000708	0.000015	2.17%	0.000695	0.000716	0.00069	8,045,545.00
Mar 27 2024	0.000692	-0.00000800	-1.14%	0.0007	0.000717	0.000684	9,894,999.00
Mar 26 2024	0.0007	0.00000072	0.10%	0.000698	0.000716	0.000694	8,708,055.00
Mar 25 2024	0.000699	0.000026	3.86%	0.001243	0.001308	0.000609	10,013,244.00
Mar 24 2024	0.000673	-0.000614	-47.70%	0.001282	0.001319	0.000646	10,666,084.00
Mar 23 2024	0.001287	0.000018	1.42%	0.001275	0.001318	0.001261	9,335,425.00
Mar 22 2024	0.001269	0.000614	93.78%	0.000655	0.001327	0.000651	8,840,375.00
Mar 21 2024	0.000655	-0.000702	-51.75%	0.001359	0.001364	0.000646	8,763,863.00
Mar 20 2024	0.001356	0.000112	9.04%	0.001243	0.001362	0.000609	8,769,017.00
Mar 19 2024	0.001244	0.000566	83.55%	0.000677	0.001282	0.000615	13,134,714.00
Mar 18 2024	0.000678	-0.00000600	-0.88%	0.000731	0.001377	0.000667	11,756,565.00
Mar 17 2024	0.000684	0.000031	4.75%	0.000656	0.000688	0.000646	11,773,777.00
Mar 16 2024	0.000652	-0.000044	-6.32%	0.000696	0.0007	0.00065	9,236,567.00
Mar 15 2024	0.000696	-0.000733	-51.28%	0.000731	0.001377	0.000673	11,845,350.00
Mar 14 2024	0.001429	0.000698	95.48%	0.000731	0.001434	0.0007	9,769,908.00
Mar 13 2024	0.000731	0.000016	2.24%	0.000714	0.000737	0.000713	10,024,405.00
Mar 12 2024	0.000715	-0.000728	-50.45%	0.001447	0.001449	0.000692	8,624,788.00
Mar 11 2024	0.001443	0.000062	4.49%	0.001275	0.001455	0.000719	12,170,094.00
Mar 10 2024	0.001381	0.000011	0.80%	0.00137	0.0014	0.001366	7,559,459.00
Mar 09 2024	0.00137	0.00000400	0.29%	0.001366	0.001374	0.001361	7,222,309.00
Mar 08 2024	0.001366	0.000025	1.86%	0.00134	0.001401	0.00133	6,758,132.00
Mar 07 2024	0.001342	0.00002	1.51%	0.00132	0.001361	0.001315	6,244,699.00
Mar 06 2024	0.001322	0.000035	2.72%	0.001275	0.001352	0.001257	8,017,369.00
Mar 05 2024	0.001287	0.000609	89.83%	0.000683	0.001343	0.000649	10,031,140.00
Mar 04 2024	0.000678	-0.000582	-46.20%	0.001224	0.001274	0.000635	10,671,098.00
Mar 03 2024	0.00126	0.000019	1.53%	0.00124	0.001265	0.00123	8,947,180.00
Mar 02 2024	0.001241	-0.00001	-0.80%	0.00125	0.00125	0.001233	9,242,325.00
Mar 01 2024	0.001251	0.000022	1.79%	0.001224	0.001263	0.001216	7,494,319.00
Feb 29 2024	0.001229	-0.000021	-1.68%	0.001246	0.001273	0.00121	8,104,691.00
Feb 28 2024	0.00125	0.00011	9.63%	0.001141	0.00128	0.001135	10,101,995.00
Feb 27 2024	0.00114	0.000049	4.49%	0.001093	0.001152	0.00109	8,849,862.00
Feb 26 2024	0.00109	0.000055	5.31%	0.000907	0.001543	0.000518	9,249,968.00
Feb 25 2024	0.001035	0.00000400	0.39%	0.001547	0.001556	0.001026	8,024,960.00
Feb 24 2024	0.001031	0.000014	1.38%	0.001015	0.002064	0.001012	9,399,119.00
Feb 23 2024	0.001017	-0.00000900	-0.88%	0.001026	0.00103	0.001011	8,995,595.00
Feb 22 2024	0.001026	-0.000533	-34.20%	0.001036	0.00156	0.001019	5,560,710.00
Feb 21 2024	0.001559	0.001036	197.95%	0.000523	0.001559	0.000507	10,374,509.00

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