ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

QKCETH QuarkChain

0.00000272
0.00000004 (1.49%)
13:26:43 - Realtime Data

QKCETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.00000268 -0.00000010 -3.60% 0.00000277 0.00000280 0.00000266 1,032,250.00
Jun 13 2024 0.00000278 -0.00000001 -0.36% 0.00000279 0.00000280 0.00000275 1,045,312.00
Jun 12 2024 0.00000279 0.00000006 2.20% 0.00000277 0.00000280 0.00000272 976,254.00
Jun 11 2024 0.00000273 -0.00000001 -0.36% 0.00000273 0.00000281 0.00000270 1,081,528.00
Jun 10 2024 0.00000274 -0.00000004 -1.44% 0.00000278 0.00000280 0.00000272 1,040,572.00
Jun 09 2024 0.00000278 -0.00000001 -0.36% 0.00000279 0.00000281 0.00000276 951,821.00
Jun 08 2024 0.00000279 0.00 0.00% 0.00000279 0.00000285 0.00000278 986,328.00
Jun 07 2024 0.00000279 -0.00000024 -7.92% 0.00000302 0.00000303 0.00000275 1,078,928.00
Jun 06 2024 0.00000303 0.00000014 4.84% 0.00000290 0.00000305 0.00000281 953,870.00
Jun 05 2024 0.00000289 -0.00000009 -3.02% 0.00000297 0.00000307 0.00000286 960,750.00
Jun 04 2024 0.00000298 0.00000003 1.02% 0.00000295 0.00000305 0.00000291 540,904.00
Jun 03 2024 0.00000295 0.00000003 1.03% 0.00000291 0.00000296 0.00000289 896,779.00
Jun 02 2024 0.00000292 -0.00000005 -1.68% 0.00000295 0.00000298 0.00000290 927,202.00
Jun 01 2024 0.00000297 -0.00000014 -4.50% 0.00000309 0.00000309 0.00000296 906,614.00
May 31 2024 0.00000311 -0.00000002 -0.64% 0.00000313 0.00000324 0.00000304 879,803.00
May 30 2024 0.00000313 0.00000001 0.32% 0.00000312 0.00000319 0.00000306 896,136.00
May 29 2024 0.00000312 -0.00000002 -0.64% 0.00000312 0.00000327 0.00000308 956,555.00
May 28 2024 0.00000314 -0.00000001 -0.32% 0.00000314 0.00000315 0.00000303 945,080.00
May 27 2024 0.00000315 -0.00000009 -2.78% 0.00000324 0.00000326 0.00000308 835,647.00
May 26 2024 0.00000324 0.00 0.00% 0.00000324 0.00000327 0.00000314 868,814.00
May 25 2024 0.00000324 0.00000004 1.25% 0.00000319 0.00000326 0.00000317 914,570.00
May 24 2024 0.00000320 0.00000006 1.91% 0.00000312 0.00000322 0.00000309 939,935.00
May 23 2024 0.00000314 -0.00000015 -4.56% 0.00000330 0.00000331 0.00000305 1,007,230.00
May 22 2024 0.00000329 -0.00000002 -0.60% 0.00000332 0.00000337 0.00000328 841,983.00
May 21 2024 0.00000331 -0.00000003 -0.90% 0.00000335 0.00000340 0.00000324 904,709.00
May 20 2024 0.00000334 -0.00000032 -8.74% 0.00000366 0.00000376 0.00000332 920,575.00
May 19 2024 0.00000366 -0.00000011 -2.92% 0.00000377 0.00000378 0.00000366 877,751.00
May 18 2024 0.00000377 -0.00000002 -0.53% 0.00000379 0.00000381 0.00000374 908,964.00
May 17 2024 0.00000379 -0.00000006 -1.56% 0.00000384 0.00000386 0.00000376 857,508.00
May 16 2024 0.00000385 0.00000007 1.85% 0.00000377 0.00000386 0.00000377 877,451.00
May 15 2024 0.00000378 0.00000010 2.72% 0.00000368 0.00000380 0.00000366 928,970.00
May 14 2024 0.00000368 -0.00000015 -3.92% 0.00000383 0.00000385 0.00000367 953,757.00
May 13 2024 0.00000383 -0.00000004 -1.03% 0.00000387 0.00000388 0.00000375 874,992.00
May 12 2024 0.00000387 -0.00000001 -0.26% 0.00000388 0.00000393 0.00000386 898,663.00
May 11 2024 0.00000388 -0.00000002 -0.51% 0.00000391 0.00000394 0.00000387 899,301.00
May 10 2024 0.00000390 0.00000002 0.52% 0.00000388 0.00000391 0.00000384 903,381.00
May 09 2024 0.00000388 0.00000004 1.04% 0.00000384 0.00000389 0.00000377 897,981.00
May 08 2024 0.00000384 0.00000007 1.86% 0.00000376 0.00000386 0.00000372 946,558.00
May 07 2024 0.00000377 -0.00000012 -3.08% 0.00000385 0.00000385 0.00000372 911,538.00
May 06 2024 0.00000389 -0.00000013 -3.23% 0.00000400 0.00000400 0.00000389 808,165.00
May 05 2024 0.00000402 -0.00000005 -1.23% 0.00000405 0.00000408 0.00000395 836,898.00
May 04 2024 0.00000407 -0.00000002 -0.49% 0.00000408 0.00000411 0.00000399 855,294.00
May 03 2024 0.00000409 0.00 0.00% 0.00000408 0.00000415 0.00000403 872,238.00
May 02 2024 0.00000409 0.00000020 5.14% 0.00000390 0.00000414 0.00000384 929,937.00
May 01 2024 0.00000389 0.00000010 2.64% 0.00000380 0.00000390 0.00000373 957,102.00
Apr 30 2024 0.00000379 0.00 0.00% 0.00000379 0.00000384 0.00000372 868,881.00
Apr 29 2024 0.00000379 0.00000010 2.71% 0.00000369 0.00000379 0.00000365 876,178.00
Apr 28 2024 0.00000369 -0.00000015 -3.91% 0.00000383 0.00000389 0.00000366 893,031.00
Apr 27 2024 0.00000384 -0.00000015 -3.76% 0.00000399 0.00000401 0.00000383 874,650.00
Apr 26 2024 0.00000399 -0.00000011 -2.68% 0.00000407 0.00000409 0.00000393 858,047.00
Apr 25 2024 0.00000410 -0.00000010 -2.38% 0.00000414 0.00000414 0.00000398 873,081.00
Apr 24 2024 0.00000420 0.00000008 1.94% 0.00000419 0.00000475 0.00000413 1,526,384.00
Apr 23 2024 0.00000412 -0.00000006 -1.44% 0.00000424 0.00000427 0.00000410 951,628.00
Apr 22 2024 0.00000418 0.00000009 2.20% 0.00000410 0.00000422 0.00000406 967,932.00
Apr 21 2024 0.00000409 -0.00000007 -1.68% 0.00000415 0.00000417 0.00000402 800,195.00
Apr 20 2024 0.00000416 0.00000017 4.26% 0.00000400 0.00000424 0.00000398 860,212.00
Apr 19 2024 0.00000399 0.00000008 2.05% 0.00000390 0.00000414 0.00000383 844,281.00
Apr 18 2024 0.00000391 0.00000007 1.82% 0.00000384 0.00000565 0.00000374 933,454.00
Apr 17 2024 0.00000384 -0.00000014 -3.52% 0.00000395 0.00000395 0.00000376 932,034.00
Apr 16 2024 0.00000398 -0.00000014 -3.40% 0.00000412 0.00000465 0.00000381 1,137,405.00
Apr 15 2024 0.00000412 0.00000043 11.65% 0.00000368 0.00000428 0.00000365 1,154,462.00
Apr 14 2024 0.00000369 0.00000001 0.27% 0.00000367 0.00000377 0.00000356 1,104,472.00
Apr 13 2024 0.00000368 -0.00000023 -5.88% 0.00000395 0.00000407 0.00000358 866,861.00
Apr 12 2024 0.00000391 -0.00000009 -2.25% 0.00000401 0.00000426 0.00000391 933,811.00
Apr 11 2024 0.00000400 0.00000013 3.36% 0.00000388 0.00000408 0.00000383 744,690.00
Apr 10 2024 0.00000387 0.00000001 0.26% 0.00000388 0.00000390 0.00000378 762,481.00
Apr 09 2024 0.00000386 -0.00000002 -0.52% 0.00000387 0.00000390 0.00000379 730,469.00
Apr 08 2024 0.00000388 -0.00000017 -4.20% 0.00000405 0.00000411 0.00000385 756,128.00
Apr 07 2024 0.00000405 -0.00000025 -5.81% 0.00000427 0.00000427 0.00000405 774,831.00
Apr 06 2024 0.00000430 -0.00000053 -10.97% 0.00000470 0.00000470 0.00000417 851,378.00
Apr 05 2024 0.00000483 0.00000078 19.26% 0.00000405 0.00000542 0.00000405 1,610,581.00
Apr 04 2024 0.00000405 0.00000014 3.58% 0.00000392 0.00000407 0.00000388 741,629.00
Apr 03 2024 0.00000391 -0.00000013 -3.22% 0.00000405 0.00000407 0.00000389 785,045.00
Apr 02 2024 0.00000404 0.00000003 0.75% 0.00000402 0.00000408 0.00000392 783,981.00
Apr 01 2024 0.00000401 -0.00000016 -3.84% 0.00000416 0.00000419 0.00000397 669,189.00
Mar 31 2024 0.00000417 -0.00000005 -1.18% 0.00000422 0.00000427 0.00000410 688,995.00
Mar 30 2024 0.00000422 -0.00000021 -4.74% 0.00000452 0.00000453 0.00000421 720,862.00
Mar 29 2024 0.00000443 0.00000003 0.68% 0.00000439 0.00000444 0.00000425 781,340.00
Mar 28 2024 0.00000440 0.00000014 3.29% 0.00000428 0.00000442 0.00000419 1,588,652.00
Mar 27 2024 0.00000426 -0.00000007 -1.62% 0.00000434 0.00000437 0.00000420 1,078,026.00
Mar 26 2024 0.00000433 0.00000017 4.09% 0.00000418 0.00000437 0.00000416 1,124,916.00
Mar 25 2024 0.00000416 0.00000002 0.48% 0.00000414 0.00000424 0.00000407 1,136,671.00
Mar 24 2024 0.00000414 -0.00000005 -1.19% 0.00000421 0.00000425 0.00000406 1,188,697.00
Mar 23 2024 0.00000419 0.00000006 1.45% 0.00000414 0.00000433 0.00000411 1,113,750.00
Mar 22 2024 0.00000413 0.00000011 2.74% 0.00000401 0.00000421 0.00000393 1,109,558.00
Mar 21 2024 0.00000402 0.00000014 3.61% 0.00000397 0.00000459 0.00000397 1,415,150.00
Mar 20 2024 0.00000388 -0.00000009 -2.27% 0.00000402 0.00000403 0.00000378 1,301,248.00
Mar 19 2024 0.00000397 -0.00000006 -1.49% 0.00000401 0.00000409 0.00000361 1,385,750.00
Mar 18 2024 0.00000403 0.00000019 4.95% 0.00000382 0.00000415 0.00000381 1,293,954.00
Mar 17 2024 0.00000384 0.00000003 0.79% 0.00000383 0.00000392 0.00000370 1,200,843.00
Mar 16 2024 0.00000381 -0.00000044 -10.35% 0.00000428 0.00000435 0.00000374 1,262,416.00