INK [Qtum] Historical Data - INKUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
INK [Qtum]	INKUST	Crypto	287,727	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000400	0.50%	0.000798	0.00079	0.000805

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000794	0.000811	0.00079	0.000794	0.0003 - 0.003321

Exchange	Last Trade	Size	Trade Price	Currency
GATE	08:20:37	5,402.32	0.000798	UST

Price x Volume	Volume	Base Symbol	Related Pairs
7,194.68	9,018,428.23	INK	INKEUR	INKGBP	INKBTC

INKUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000808	0.000842	0.000721	13,423,609.36	-0.00001	-1.24%
1 Month	0.001002	0.001192	0.000721	13,349,820.15	-0.000204	-20.36%
3 Months	0.00131	0.0022	0.000721	16,984,187.81	-0.000512	-39.08%
6 Months	0.000365	0.003321	0.000347	28,279,852.83	0.000433	118.63%
1 Year	0.000487	0.003321	0.0003	28,576,903.78	0.000311	63.86%
3 Years	0.002643	0.004288	0.000212	19,874,705.64	-0.001845	-69.81%
5 Years	0.001318	0.0061	0.000212	18,937,029.40	-0.00052	-39.45%

INKUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.000794	0.00000600	0.76%	0.000788	0.000842	0.000788	15,786,517.00
May 06 2024	0.000788	-0.00001	-1.25%	0.0008	0.000826	0.00078	13,552,959.00
May 05 2024	0.000798	0.00000900	1.14%	0.000789	0.000808	0.000789	13,889,730.00
May 04 2024	0.000789	0.000015	1.94%	0.000774	0.000826	0.000765	9,092,341.00
May 03 2024	0.000774	0.000039	5.31%	0.000735	0.00081	0.000733	6,229,770.00
May 02 2024	0.000735	-0.00004	-5.16%	0.000775	0.000775	0.000721	17,957,993.00
May 01 2024	0.000775	-0.000033	-4.08%	0.000808	0.000809	0.000773	17,455,952.00
Apr 30 2024	0.000808	-0.000028	-3.35%	0.000836	0.000847	0.000806	17,397,543.00
Apr 29 2024	0.000836	-0.00000200	-0.24%	0.00102	0.00103	0.000801	18,758,703.00
Apr 28 2024	0.000838	-0.00000100	-0.12%	0.00084	0.000852	0.0008	14,754,526.00
Apr 27 2024	0.000839	-0.000042	-4.77%	0.000881	0.000882	0.000834	12,663,928.00
Apr 26 2024	0.000881	-0.00000400	-0.45%	0.000885	0.000899	0.000877	14,686,342.00
Apr 25 2024	0.000885	-0.00002	-2.21%	0.000907	0.000918	0.000855	11,667,570.00
Apr 24 2024	0.000905	-0.00000300	-0.33%	0.000908	0.000918	0.000891	15,395,557.00
Apr 23 2024	0.000908	-0.000013	-1.41%	0.000921	0.000924	0.000895	15,801,240.00
Apr 22 2024	0.000921	-0.000019	-2.02%	0.00102	0.00103	0.000921	14,135,687.00
Apr 21 2024	0.00094	0.000058	6.58%	0.000882	0.001	0.00088	12,752,012.00
Apr 20 2024	0.000882	-0.00005	-5.36%	0.000932	0.000932	0.000853	14,706,284.00
Apr 19 2024	0.000932	0.000088	10.43%	0.000844	0.000932	0.000833	11,172,837.00
Apr 18 2024	0.000844	-0.000115	-11.99%	0.000959	0.000959	0.000836	15,501,569.00
Apr 17 2024	0.000959	0.000128	15.40%	0.000831	0.001192	0.000817	15,307,717.00
Apr 16 2024	0.000831	-0.000083	-9.08%	0.000914	0.000914	0.000828	10,656,283.00
Apr 15 2024	0.000914	0.00000600	0.66%	0.000884	0.000914	0.000881	4,494,766.00
Apr 14 2024	0.000908	0.000064	7.58%	0.000844	0.000945	0.000806	12,628,660.00
Apr 13 2024	0.000844	-0.000067	-7.35%	0.000911	0.000914	0.000815	8,906,058.00
Apr 12 2024	0.000911	-0.000032	-3.39%	0.000943	0.000976	0.000889	13,464,648.00
Apr 11 2024	0.000943	-0.000069	-6.82%	0.001011	0.001049	0.000928	10,738,845.00
Apr 10 2024	0.001012	0.000011	1.10%	0.001002	0.001065	0.000988	14,238,913.00
Apr 09 2024	0.001001	-0.000024	-2.34%	0.001024	0.001041	0.000988	11,693,836.00
Apr 08 2024	0.001025	0.00000500	0.49%	0.00102	0.001036	0.001008	13,776,558.00
Apr 07 2024	0.00102	0.00000800	0.79%	0.00102	0.001088	0.001011	14,787,719.00
Apr 06 2024	0.001012	0.000063	6.64%	0.000994	0.001052	0.000958	11,238,166.00

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