Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
QKCTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 0.005841 | 0.000134 | 2.36% | 0.005702 | 0.006372 | 0.005696 | 1,584,466.00 |
| Jun 24 2024 | 0.005707 | -0.000306 | -5.09% | 0.006001 | 0.00601 | 0.005538 | 2,154,815.00 |
| Jun 23 2024 | 0.006013 | -0.000085 | -1.39% | 0.006099 | 0.006632 | 0.006007 | 3,073,111.00 |
| Jun 22 2024 | 0.006098 | 0.000018 | 0.30% | 0.006089 | 0.006121 | 0.006067 | 623,154.00 |
| Jun 21 2024 | 0.00608 | -0.000072 | -1.17% | 0.006148 | 0.006618 | 0.00602 | 237,345.00 |
| Jun 20 2024 | 0.006152 | 0.000035 | 0.57% | 0.006118 | 0.006278 | 0.005633 | 421,690.00 |
| Jun 19 2024 | 0.006117 | -0.000028 | -0.46% | 0.006147 | 0.006194 | 0.005611 | 1,018,812.00 |
| Jun 18 2024 | 0.006145 | -0.000648 | -9.54% | 0.006799 | 0.006799 | 0.005736 | 1,251,658.00 |
| Jun 17 2024 | 0.006793 | -0.001091 | -13.84% | 0.009664 | 0.009744 | 0.006182 | 2,720,103.00 |
| Jun 16 2024 | 0.007884 | 0.000052 | 0.66% | 0.007826 | 0.007916 | 0.007328 | 7,710.00 |
| Jun 15 2024 | 0.007831 | 0.000019 | 0.24% | 0.007808 | 0.00785 | 0.007303 | 36,215.00 |
| Jun 14 2024 | 0.007812 | -0.000046 | -0.59% | 0.007857 | 0.007971 | 0.007211 | 22,166.00 |
| Jun 13 2024 | 0.007859 | 0.000391 | 5.24% | 0.007454 | 0.008006 | 0.00728 | 346,948.00 |
| Jun 12 2024 | 0.007467 | -0.000471 | -5.93% | 0.007934 | 0.008172 | 0.007356 | 29,092.00 |
| Jun 11 2024 | 0.007938 | 0.000296 | 3.87% | 0.007647 | 0.008193 | 0.007302 | 4,911,334.00 |
| Jun 10 2024 | 0.007643 | -0.000569 | -6.93% | 0.009664 | 0.009744 | 0.007643 | 805,129.00 |
| Jun 09 2024 | 0.008211 | 0.000028 | 0.34% | 0.008182 | 0.008244 | 0.007633 | 786,391.00 |
| Jun 08 2024 | 0.008183 | 0.00000500 | 0.06% | 0.008174 | 0.00874 | 0.007641 | 3,176,758.00 |
| Jun 07 2024 | 0.008178 | -0.000682 | -7.70% | 0.008856 | 0.009484 | 0.007587 | 8,243,395.00 |
| Jun 06 2024 | 0.00886 | -0.000031 | -0.35% | 0.00889 | 0.009509 | 0.008794 | 309,951.00 |
| Jun 05 2024 | 0.008891 | 0.000051 | 0.58% | 0.009664 | 0.009744 | 0.008445 | 4,723,028.00 |
| Jun 04 2024 | 0.008841 | -0.000284 | -3.11% | 0.009129 | 0.009386 | 0.008305 | 6,682,909.00 |
| Jun 03 2024 | 0.009124 | 0.000079 | 0.87% | 0.009027 | 0.009263 | 0.008513 | 170,633.00 |
| Jun 02 2024 | 0.009045 | 0.000018 | 0.20% | 0.009033 | 0.009121 | 0.008453 | 331,535.00 |
| Jun 01 2024 | 0.009027 | -0.000507 | -5.32% | 0.009542 | 0.009555 | 0.008504 | 2,189,814.00 |
| May 31 2024 | 0.009534 | -0.000133 | -1.38% | 0.009664 | 0.009744 | 0.008902 | 2,835,214.00 |
| May 30 2024 | 0.009667 | 0.000621 | 6.87% | 0.009062 | 0.009688 | 0.008983 | 114,356.00 |
| May 29 2024 | 0.009045 | -0.000603 | -6.25% | 0.009642 | 0.010118 | 0.00901 | 2,806,361.00 |
| May 28 2024 | 0.009649 | 0.000431 | 4.68% | 0.009222 | 0.009781 | 0.00899 | 199,443.00 |
| May 27 2024 | 0.009217 | -0.000462 | -4.77% | 0.009015 | 0.009928 | 0.008373 | 576,186.00 |
| May 26 2024 | 0.009679 | 0.000425 | 4.59% | 0.009246 | 0.009732 | 0.00916 | 3,552,035.00 |
| May 25 2024 | 0.009254 | -0.000448 | -4.62% | 0.009689 | 0.009725 | 0.009158 | 61,505.00 |
| May 24 2024 | 0.009702 | 0.00062 | 6.83% | 0.009066 | 0.009771 | 0.008952 | 43,003.00 |
| May 23 2024 | 0.009082 | -0.000687 | -7.03% | 0.009783 | 0.009876 | 0.00897 | 5,153,291.00 |
| May 22 2024 | 0.009769 | -0.000175 | -1.76% | 0.009926 | 0.009948 | 0.009246 | 3,562,853.00 |
| May 21 2024 | 0.009945 | 0.000426 | 4.48% | 0.0095 | 0.010474 | 0.009315 | 2,954,431.00 |
| May 20 2024 | 0.009519 | 0.000656 | 7.40% | 0.009015 | 0.009893 | 0.008373 | 1,075,016.00 |
| May 19 2024 | 0.008862 | -0.000632 | -6.66% | 0.009492 | 0.009587 | 0.008822 | 1,505.00 |
| May 18 2024 | 0.009494 | 0.000533 | 5.94% | 0.008963 | 0.009545 | 0.008919 | 29,004.00 |
| May 17 2024 | 0.008962 | 0.000202 | 2.31% | 0.008757 | 0.009488 | 0.008745 | 990,856.00 |
| May 16 2024 | 0.00876 | -0.000115 | -1.30% | 0.00888 | 0.00945 | 0.00873 | 1,906,727.00 |
| May 15 2024 | 0.008875 | 0.000078 | 0.89% | 0.008806 | 0.009373 | 0.008281 | 2,811,454.00 |
| May 14 2024 | 0.008797 | -0.000215 | -2.39% | 0.009015 | 0.009038 | 0.008373 | 1,071,404.00 |
| May 13 2024 | 0.009012 | -0.000316 | -3.39% | 0.009045 | 0.009772 | 0.008849 | 8,784,929.00 |
| May 12 2024 | 0.009327 | 0.000096 | 1.04% | 0.009239 | 0.009346 | 0.008777 | 70,768.00 |
| May 11 2024 | 0.009231 | -0.000022 | -0.24% | 0.009226 | 0.00928 | 0.008737 | 8,641.00 |
| May 10 2024 | 0.009252 | 0.000189 | 2.09% | 0.009045 | 0.009608 | 0.008662 | 166,523.00 |
| May 09 2024 | 0.009063 | -0.000231 | -2.49% | 0.009315 | 0.009532 | 0.008787 | 57,013.00 |
| May 08 2024 | 0.009294 | 0.000293 | 3.25% | 0.008981 | 0.00954 | 0.008949 | 6,020,173.00 |
| May 07 2024 | 0.009001 | -0.000555 | -5.81% | 0.009568 | 0.009756 | 0.008972 | 863,085.00 |
| May 06 2024 | 0.009556 | -0.000658 | -6.44% | 0.009659 | 0.010891 | 0.009508 | 5,591,341.00 |
| May 05 2024 | 0.010214 | 0.000037 | 0.36% | 0.010202 | 0.010292 | 0.009567 | 549,665.00 |
| May 04 2024 | 0.010178 | 0.000135 | 1.35% | 0.010026 | 0.010647 | 0.00957 | 6,468,790.00 |
| May 03 2024 | 0.010042 | 0.000134 | 1.36% | 0.009902 | 0.010524 | 0.009423 | 1,802,519.00 |
| May 02 2024 | 0.009908 | 0.000586 | 6.29% | 0.009317 | 0.009999 | 0.009106 | 1,697,878.00 |
| May 01 2024 | 0.009321 | 0.000102 | 1.10% | 0.009224 | 0.009466 | 0.008205 | 1,583,918.00 |
| Apr 30 2024 | 0.00922 | -0.000436 | -4.52% | 0.009659 | 0.010186 | 0.008641 | 763,840.00 |
| Apr 29 2024 | 0.009656 | 0.00009 | 0.94% | 0.008912 | 0.010347 | 0.008233 | 12,239,686.00 |
| Apr 28 2024 | 0.009566 | -0.000512 | -5.08% | 0.01006 | 0.010215 | 0.009549 | 369,316.00 |
| Apr 27 2024 | 0.010078 | -0.000132 | -1.29% | 0.01021 | 0.010229 | 0.009519 | 865,443.00 |
| Apr 26 2024 | 0.01021 | -0.000099 | -0.96% | 0.010311 | 0.010359 | 0.009669 | 476,913.00 |
| Apr 25 2024 | 0.010309 | -0.000523 | -4.83% | 0.010838 | 0.010874 | 0.009613 | 5,305,752.00 |
| Apr 24 2024 | 0.010832 | -0.000366 | -3.27% | 0.011234 | 0.012325 | 0.010303 | 21,946,117.00 |
| Apr 23 2024 | 0.011198 | 0.000363 | 3.35% | 0.010817 | 0.011357 | 0.010613 | 7,463,561.00 |
| Apr 22 2024 | 0.010834 | 0.000332 | 3.16% | 0.008912 | 0.010886 | 0.008233 | 11,367,172.00 |
| Apr 21 2024 | 0.010502 | -0.00000200 | -0.02% | 0.010505 | 0.011146 | 0.009931 | 2,961,017.00 |
| Apr 20 2024 | 0.010504 | 0.000143 | 1.38% | 0.010335 | 0.011047 | 0.009725 | 526,144.00 |
| Apr 19 2024 | 0.010362 | 0.000655 | 6.74% | 0.00968 | 0.010438 | 0.008711 | 6,723,092.00 |
| Apr 18 2024 | 0.009707 | 0.000344 | 3.68% | 0.009378 | 0.009781 | 0.008855 | 147,835.00 |
| Apr 17 2024 | 0.009363 | -0.000379 | -3.89% | 0.010258 | 0.010266 | 0.008689 | 7,764,044.00 |
| Apr 16 2024 | 0.009742 | -0.000957 | -8.94% | 0.010187 | 0.011261 | 0.009446 | 32,825,891.00 |
| Apr 15 2024 | 0.010699 | 0.001706 | 18.97% | 0.008912 | 0.010714 | 0.008233 | 14,562,261.00 |
| Apr 14 2024 | 0.008993 | 0.000028 | 0.31% | 0.008912 | 0.009549 | 0.008233 | 5,189,509.00 |
| Apr 13 2024 | 0.008966 | -0.001329 | -12.91% | 0.010295 | 0.010897 | 0.008529 | 14,730,405.00 |
| Apr 12 2024 | 0.010295 | -0.001426 | -12.17% | 0.011186 | 0.011943 | 0.010097 | 16,620,766.00 |
| Apr 11 2024 | 0.011721 | 0.001038 | 9.72% | 0.010676 | 0.011721 | 0.010564 | 2,596,851.00 |
| Apr 10 2024 | 0.010683 | -0.000226 | -2.07% | 0.010909 | 0.011005 | 0.010203 | 614,347.00 |
| Apr 09 2024 | 0.010909 | -0.00039 | -3.45% | 0.011287 | 0.011295 | 0.010315 | 2,317,551.00 |
| Apr 08 2024 | 0.011299 | 0.000357 | 3.26% | 0.009924 | 0.011897 | 0.009829 | 8,454,167.00 |
| Apr 07 2024 | 0.010942 | -0.000464 | -4.07% | 0.011392 | 0.01159 | 0.010858 | 1,615,805.00 |
| Apr 06 2024 | 0.011405 | -0.001463 | -11.37% | 0.011762 | 0.012068 | 0.010753 | 23,702,614.00 |
| Apr 05 2024 | 0.012868 | 0.002045 | 18.89% | 0.010824 | 0.014451 | 0.010772 | 83,652,463.00 |
| Apr 04 2024 | 0.010823 | 0.00089 | 8.96% | 0.009924 | 0.010923 | 0.009829 | 1,563,143.00 |
| Apr 03 2024 | 0.009933 | -0.000485 | -4.66% | 0.010417 | 0.011119 | 0.009853 | 2,195,707.00 |
| Apr 02 2024 | 0.010418 | -0.001261 | -10.80% | 0.011651 | 0.011653 | 0.009812 | 5,469,338.00 |
| Apr 01 2024 | 0.011679 | -0.00064 | -5.19% | 0.012081 | 0.01232 | 0.010879 | 4,562,724.00 |
| Mar 31 2024 | 0.01232 | 0.000762 | 6.60% | 0.011568 | 0.012322 | 0.011568 | 563,994.00 |
| Mar 30 2024 | 0.011557 | -0.000615 | -5.05% | 0.01217 | 0.012789 | 0.011549 | 1,009,260.00 |
| Mar 29 2024 | 0.012172 | -0.000164 | -1.33% | 0.012321 | 0.012893 | 0.011519 | 4,040,750.00 |
| Mar 28 2024 | 0.012337 | 0.000271 | 2.25% | 0.012116 | 0.012921 | 0.011473 | 3,082,078.00 |
