QKC Coin Values QKC
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-09-29 | $0.008033 | $0.008154 | $0.008521 | $0.008070 |
2023-09-30 | $0.008154 | $0.008221 | $0.008238 | $0.008037 |
2023-10-01 | $0.008221 | $0.008373 | $0.008650 | $0.008286 |
2023-10-02 | $0.008373 | $0.008065 | $0.008281 | $0.007865 |
2023-10-03 | $0.008065 | $0.007904 | $0.008086 | $0.007871 |
2023-10-04 | $0.007904 | $0.007921 | $0.008003 | $0.007707 |
2023-10-05 | $0.007921 | $0.007849 | $0.007930 | $0.007672 |
2023-10-06 | $0.007849 | $0.008114 | $0.008131 | $0.007884 |
2023-10-07 | $0.008114 | $0.008105 | $0.008124 | $0.008103 |
2023-10-08 | $0.008843 | $0.008135 | $0.008969 | $0.007907 |
2023-10-09 | $0.008135 | $0.007743 | $0.007949 | $0.007601 |
2023-10-10 | $0.007743 | $0.007729 | $0.007776 | $0.007588 |
2023-10-11 | $0.007729 | $0.007504 | $0.007817 | $0.007488 |
2023-10-12 | $0.007504 | $0.007728 | $0.007774 | $0.007374 |
2023-10-13 | $0.007728 | $0.007792 | $0.007869 | $0.007621 |
2023-10-14 | $0.007792 | $0.007822 | $0.007884 | $0.007697 |
2023-10-15 | $0.007822 | $0.008211 | $0.009706 | $0.007837 |
2023-10-16 | $0.008211 | $0.008384 | $0.008672 | $0.008128 |
2023-10-17 | $0.008384 | $0.008406 | $0.008422 | $0.008031 |
2023-10-18 | $0.008406 | $0.008037 | $0.009585 | $0.007912 |
2023-10-19 | $0.008037 | $0.008324 | $0.008731 | $0.007932 |
2023-10-20 | $0.008324 | $0.008811 | $0.009196 | $0.008393 |
2023-10-21 | $0.008811 | $0.008783 | $0.008978 | $0.008701 |
2023-10-22 | $0.008783 | $0.008704 | $0.009086 | $0.008687 |
2023-10-23 | $0.008704 | $0.009432 | $0.0108600 | $0.009132 |
2023-10-24 | $0.009432 | $0.0101000 | $0.0103500 | $0.009140 |
2023-10-25 | $0.0101000 | $0.0100600 | $0.0105100 | $0.009886 |
2023-10-26 | $0.0100600 | $0.009884 | $0.0102500 | $0.009650 |
2023-10-27 | $0.009884 | $0.0099140 | $0.0099500 | $0.009469 |
2023-10-28 | $0.0099140 | $0.0107000 | $0.0109400 | $0.009807 |
2023-10-29 | $0.0107000 | $0.0104700 | $0.0108300 | $0.0103400 |
2023-10-30 | $0.0104700 | $0.0107000 | $0.0107100 | $0.0103500 |
2023-10-31 | $0.0107000 | $0.0110600 | $0.0113300 | $0.0102600 |
2023-11-01 | $0.0110600 | $0.0109700 | $0.0112500 | $0.0104800 |
2023-11-02 | $0.0109700 | $0.0111500 | $0.0126100 | $0.0104500 |
2023-11-03 | $0.0111500 | $0.0109300 | $0.0114200 | $0.0107300 |
2023-11-04 | $0.0109300 | $0.0109600 | $0.0112000 | $0.0107900 |
2023-11-05 | $0.0109600 | $0.0108300 | $0.0113800 | $0.0108100 |
2023-11-06 | $0.0108300 | $0.0109500 | $0.0112000 | $0.0106700 |
2023-11-07 | $0.0109500 | $0.0106800 | $0.0110300 | $0.0104100 |
2023-11-08 | $0.0106800 | $0.0109000 | $0.0109200 | $0.0106200 |
2023-11-09 | $0.0109000 | $0.0107800 | $0.0123400 | $0.0107300 |
2023-11-10 | $0.0107800 | $0.0108300 | $0.0108600 | $0.0107500 |
2023-12-24 | $0.0109500 | $0.0106500 | $0.0108300 | $0.0105800 |
2023-12-25 | $0.0106500 | $0.0111100 | $0.0112500 | $0.0106800 |
2023-12-26 | $0.0111100 | $0.0110700 | $0.0111800 | $0.0107100 |
2023-12-27 | $0.0110700 | $0.0123300 | $0.0144200 | $0.0115000 |
2023-12-28 | $0.0123300 | $0.0113300 | $0.0123800 | $0.0111900 |
2023-12-29 | $0.0113300 | $0.0108500 | $0.0111300 | $0.0107600 |
2023-12-30 | $0.0108500 | $0.0106400 | $0.0109200 | $0.0105500 |
2023-12-31 | $0.0106300 | $0.0105100 | $0.0106900 | $0.0104600 |
2024-01-01 | $0.0105200 | $0.0108900 | $0.0110100 | $0.0107000 |
2024-01-02 | $0.0108900 | $0.0114000 | $0.0114000 | $0.0106000 |
2024-01-03 | $0.0114000 | $0.0107200 | $0.0107900 | $0.0102300 |
2024-01-04 | $0.0107200 | $0.0106900 | $0.0111200 | $0.0105300 |
2024-01-05 | $0.0106900 | $0.0105600 | $0.0107800 | $0.0104400 |
2024-01-06 | $0.0105600 | $0.0105400 | $0.0105800 | $0.0102400 |
2024-01-07 | $0.0105400 | $0.0101100 | $0.0104700 | $0.0100700 |
2024-01-08 | $0.0101100 | $0.0102600 | $0.0106800 | $0.0100800 |
2024-01-09 | $0.0102600 | $0.0101800 | $0.0105500 | $0.0099190 |
2024-01-10 | $0.0101800 | $0.0104200 | $0.0112400 | $0.0103900 |
2024-01-11 | $0.0104200 | $0.0106600 | $0.0108900 | $0.0105000 |
2024-01-12 | $0.0106600 | $0.0100100 | $0.0103700 | $0.009710 |
2024-01-13 | $0.0100100 | $0.0102300 | $0.0103900 | $0.0101300 |
2024-01-14 | $0.0102300 | $0.0100100 | $0.0101100 | $0.009760 |
2024-01-15 | $0.0100100 | $0.0102900 | $0.0103200 | $0.0100900 |
2024-01-16 | $0.0102900 | $0.0105500 | $0.0107900 | $0.0104800 |
2024-01-17 | $0.0105500 | $0.0104900 | $0.0105700 | $0.0102600 |
2024-01-18 | $0.0104900 | $0.0100500 | $0.0102700 | $0.0099730 |
2024-01-19 | $0.0100500 | $0.0099850 | $0.0101300 | $0.0099350 |
2024-01-20 | $0.0099850 | $0.0101500 | $0.0101800 | $0.0099060 |
2024-01-21 | $0.0101500 | $0.0102100 | $0.0102900 | $0.0100200 |
2024-01-22 | $0.0102100 | $0.009547 | $0.009708 | $0.009431 |
2024-01-23 | $0.009547 | $0.009458 | $0.009593 | $0.009167 |
2024-01-24 | $0.009458 | $0.009629 | $0.009763 | $0.009406 |
2024-01-25 | $0.009629 | $0.009469 | $0.009624 | $0.009380 |
2024-01-26 | $0.009469 | $0.0099080 | $0.0100700 | $0.009659 |
2024-01-27 | $0.0099080 | $0.0099790 | $0.0099790 | $0.009775 |
2024-01-28 | $0.0099790 | $0.009726 | $0.0099290 | $0.009658 |
2024-01-29 | $0.009726 | $0.009710 | $0.0102000 | $0.009641 |
2024-01-30 | $0.009710 | $0.009560 | $0.0099110 | $0.009443 |
2024-01-31 | $0.009560 | $0.009469 | $0.009561 | $0.009196 |
2024-02-01 | $0.009469 | $0.009536 | $0.009628 | $0.009444 |
2024-02-02 | $0.009536 | $0.009578 | $0.009647 | $0.009462 |
2024-02-03 | $0.009578 | $0.009774 | $0.009820 | $0.009407 |
2024-02-04 | $0.009780 | $0.009521 | $0.009818 | $0.009429 |
2024-02-05 | $0.009521 | $0.009519 | $0.009610 | $0.009404 |
2024-02-06 | $0.009519 | $0.009536 | $0.009821 | $0.009418 |
2024-02-07 | $0.009536 | $0.009770 | $0.009891 | $0.009625 |
2024-02-08 | $0.009770 | $0.0099210 | $0.0099450 | $0.009582 |
2024-02-09 | $0.0099210 | $0.0102000 | $0.0107200 | $0.0099500 |
2024-02-10 | $0.0102000 | $0.0101000 | $0.0102500 | $0.0100000 |
2024-02-11 | $0.0101000 | $0.0099560 | $0.0102600 | $0.0099560 |
2024-02-12 | $0.0099560 | $0.0103800 | $0.0107800 | $0.0103200 |
2024-02-13 | $0.0103800 | $0.0102500 | $0.0103800 | $0.0100400 |
2024-02-14 | $0.0102500 | $0.0101100 | $0.0108600 | $0.0100500 |
2024-02-15 | $0.0101100 | $0.0103400 | $0.0105700 | $0.0101100 |
2024-02-16 | $0.0103400 | $0.0105700 | $0.0106300 | $0.0100900 |
2024-02-17 | $0.0105700 | $0.0105400 | $0.0105900 | $0.0105300 |
2024-02-18 | $0.0107900 | $0.0105500 | $0.0123600 | $0.0104900 |
2024-02-19 | $0.0105500 | $0.0106900 | $0.0109300 | $0.0105400 |
2024-02-20 | $0.0106900 | $0.0105200 | $0.0111300 | $0.0104900 |
2024-02-21 | $0.0105200 | $0.0106000 | $0.0107800 | $0.0103600 |
2024-02-22 | $0.0106000 | $0.0109900 | $0.0112300 | $0.0105400 |
2024-02-23 | $0.0109900 | $0.0109000 | $0.0110500 | $0.0105500 |
2024-02-24 | $0.0109000 | $0.0108600 | $0.0111600 | $0.0107700 |
2024-02-25 | $0.0108600 | $0.0107700 | $0.0114200 | $0.0107400 |
2024-02-26 | $0.0107700 | $0.0110300 | $0.0112500 | $0.0109000 |
2024-02-27 | $0.0110300 | $0.0110900 | $0.0112900 | $0.0108300 |
2024-02-28 | $0.0110900 | $0.0114100 | $0.0119500 | $0.0111400 |
2024-02-29 | $0.0114100 | $0.0116300 | $0.0117300 | $0.0110000 |
2024-03-01 | $0.0116300 | $0.0126400 | $0.0126400 | $0.0119600 |
2024-03-02 | $0.0126400 | $0.0131500 | $0.0131800 | $0.0123600 |
2024-03-03 | $0.0131500 | $0.0130200 | $0.0135400 | $0.0129100 |
2024-03-04 | $0.0130200 | $0.0134000 | $0.0140600 | $0.0131500 |
2024-03-05 | $0.0134000 | $0.0127400 | $0.0132000 | $0.0123500 |
2024-03-06 | $0.0127400 | $0.0135300 | $0.0138300 | $0.0126900 |
2024-03-07 | $0.0135300 | $0.0138700 | $0.0140300 | $0.0132900 |
2024-03-08 | $0.0138700 | $0.0143600 | $0.0144400 | $0.0135800 |
2024-03-09 | $0.0143600 | $0.0144200 | $0.0146500 | $0.0143600 |
2024-03-10 | $0.0149900 | $0.0161500 | $0.0173100 | $0.0143200 |
2024-03-11 | $0.0161500 | $0.0164700 | $0.0188700 | $0.0159800 |
2024-03-12 | $0.0164700 | $0.0177500 | $0.0196200 | $0.0161200 |
2024-03-13 | $0.0177500 | $0.0174700 | $0.0181500 | $0.0168300 |
2024-03-14 | $0.0174700 | $0.0167300 | $0.0170400 | $0.0163400 |
2024-03-15 | $0.0167300 | $0.0160600 | $0.0165400 | $0.0151900 |
2024-03-16 | $0.0160600 | $0.0134800 | $0.0153100 | $0.0132000 |
2024-03-17 | $0.0134800 | $0.0140200 | $0.0142800 | $0.0135100 |
2024-03-18 | $0.0140200 | $0.0141500 | $0.0146400 | $0.0134100 |
2024-03-19 | $0.0141500 | $0.0124800 | $0.0129200 | $0.0114300 |
2024-03-20 | $0.0124800 | $0.0135400 | $0.0141700 | $0.0132900 |
2024-03-21 | $0.0135400 | $0.0140000 | $0.0159600 | $0.0134400 |
2024-03-22 | $0.0140000 | $0.0138200 | $0.0140500 | $0.0131500 |
2024-03-23 | $0.0138200 | $0.0140200 | $0.0144500 | $0.0136900 |
2024-03-24 | $0.0140200 | $0.0143400 | $0.0147200 | $0.0140600 |
2024-03-25 | $0.0143400 | $0.0149400 | $0.0152300 | $0.0146500 |
2024-03-26 | $0.0149400 | $0.0155700 | $0.0157100 | $0.0149200 |
2024-03-27 | $0.0155700 | $0.0149800 | $0.0153300 | $0.0147000 |
2024-03-28 | $0.0149800 | $0.0156700 | $0.0157400 | $0.0149200 |
2024-03-29 | $0.0156700 | $0.0155600 | $0.0156300 | $0.0149600 |
2024-03-30 | $0.0155600 | $0.0148000 | $0.0158900 | $0.0147700 |
2024-03-31 | $0.0148000 | $0.0152000 | $0.0156000 | $0.0149800 |
2024-04-01 | $0.0152000 | $0.0141300 | $0.0146900 | $0.0139500 |
2024-04-02 | $0.0141300 | $0.0133500 | $0.0134100 | $0.0128600 |
2024-04-03 | $0.0133500 | $0.0129800 | $0.0134800 | $0.0128800 |
2024-04-04 | $0.0129800 | $0.0134800 | $0.0135500 | $0.0129500 |
2024-04-05 | $0.0134800 | $0.0158000 | $0.0179900 | $0.0134400 |
2024-04-06 | $0.0158000 | $0.0143500 | $0.0159600 | $0.0140100 |
2024-04-07 | $0.0143500 | $0.0140200 | $0.0147800 | $0.0139500 |
2024-04-08 | $0.0140200 | $0.0143400 | $0.0152200 | $0.0142600 |
2024-04-09 | $0.0143400 | $0.0136000 | $0.0136700 | $0.0133200 |
2024-04-10 | $0.0136000 | $0.0137600 | $0.0138600 | $0.0134400 |
2024-04-11 | $0.0137600 | $0.0140100 | $0.0142900 | $0.0134200 |
2024-04-12 | $0.0140100 | $0.0127000 | $0.0138300 | $0.0126300 |
2024-04-13 | $0.0127000 | $0.0110800 | $0.0122900 | $0.0108100 |
2024-04-14 | $0.0110800 | $0.0116500 | $0.0119400 | $0.0112700 |
2024-04-15 | $0.0116500 | $0.0127800 | $0.0132800 | $0.0113600 |
2024-04-16 | $0.0127800 | $0.0122800 | $0.0143500 | $0.0117600 |
2024-04-17 | $0.0122800 | $0.0114900 | $0.0119100 | $0.0112200 |
2024-04-18 | $0.0114900 | $0.0119900 | $0.0173500 | $0.0115000 |
2024-04-19 | $0.0119900 | $0.0122600 | $0.0126900 | $0.0117400 |
2024-04-20 | $0.0122600 | $0.0131300 | $0.0133900 | $0.0125700 |
2024-04-21 | $0.0131300 | $0.0130000 | $0.0131600 | $0.0126600 |
2024-04-22 | $0.0130000 | $0.0134100 | $0.0135400 | $0.0130000 |
2024-04-23 | $0.0134100 | $0.0132700 | $0.0137800 | $0.0132300 |
2024-04-24 | $0.0132700 | $0.0130600 | $0.0149400 | $0.0129300 |
2024-04-25 | $0.0130600 | $0.0129100 | $0.0131300 | $0.0125600 |
2024-04-26 | $0.0129100 | $0.0125200 | $0.0128000 | $0.0123000 |
2024-04-27 | $0.0125200 | $0.0124900 | $0.0130500 | $0.0124900 |
2024-04-28 | $0.0124900 | $0.0120100 | $0.0126900 | $0.0119400 |
2024-04-29 | $0.0120100 | $0.0121900 | $0.0122200 | $0.0117400 |
2024-04-30 | $0.0121900 | $0.0114400 | $0.0115900 | $0.0112300 |
2024-05-01 | $0.0114400 | $0.0114600 | $0.0114700 | $0.0114400 |
2024-05-02 | $0.0116100 | $0.0121800 | $0.0123600 | $0.0114700 |
2024-05-03 | $0.0121800 | $0.0126900 | $0.0129100 | $0.0125100 |
2024-05-04 | $0.0126900 | $0.0126600 | $0.0128400 | $0.0124400 |
2024-05-05 | $0.0126600 | $0.0125800 | $0.0128000 | $0.0123900 |
2024-05-06 | $0.0125800 | $0.0118500 | $0.0122800 | $0.0118500 |
2024-05-07 | $0.0118500 | $0.0113300 | $0.0116300 | $0.0112100 |
2024-05-08 | $0.0113300 | $0.0114200 | $0.0115100 | $0.0110600 |
2024-05-09 | $0.0114200 | $0.0118100 | $0.0118400 | $0.0114500 |
2024-05-10 | $0.0118100 | $0.0113800 | $0.0114100 | $0.0112000 |
2024-05-11 | $0.0113800 | $0.0113000 | $0.0114700 | $0.0113000 |
2024-05-12 | $0.0113000 | $0.0113300 | $0.0115400 | $0.0113000 |
2024-05-13 | $0.0113300 | $0.0113000 | $0.0114800 | $0.0110600 |
2024-05-14 | $0.0113000 | $0.0106300 | $0.0111200 | $0.0105700 |
2024-05-15 | $0.0106300 | $0.0114400 | $0.0115600 | $0.0111000 |
2024-05-16 | $0.0114400 | $0.0113100 | $0.0113700 | $0.0111000 |
2024-05-17 | $0.0113100 | $0.0117200 | $0.0119700 | $0.0116300 |
2024-05-18 | $0.0117200 | $0.0117500 | $0.0119000 | $0.0117100 |
2024-05-19 | $0.0117500 | $0.0112400 | $0.0116100 | $0.0112400 |
2024-05-20 | $0.0112400 | $0.0122700 | $0.0138000 | $0.0121900 |
2024-05-21 | $0.0122700 | $0.0126200 | $0.0128800 | $0.0122800 |
2024-05-22 | $0.0126200 | $0.0123300 | $0.0125900 | $0.0122900 |
2024-05-23 | $0.0123300 | $0.0118700 | $0.0125200 | $0.0115700 |
2024-05-24 | $0.0118700 | $0.0119300 | $0.0120000 | $0.0115200 |
2024-05-25 | $0.0119300 | $0.0121500 | $0.0122600 | $0.0119200 |
2024-05-26 | $0.0121500 | $0.0123900 | $0.0125100 | $0.0120100 |
2024-05-27 | $0.0123900 | $0.0122200 | $0.0127200 | $0.0120200 |
2024-05-28 | $0.0122200 | $0.0120200 | $0.0121400 | $0.0116400 |
2024-05-29 | $0.0120200 | $0.0117800 | $0.0123000 | $0.0115900 |
2024-05-30 | $0.0117800 | $0.0117300 | $0.0119500 | $0.0114700 |
2024-05-31 | $0.0117300 | $0.0116900 | $0.0121800 | $0.0114600 |
2024-06-01 | $0.0116900 | $0.0112900 | $0.0118600 | $0.0112900 |
2024-06-02 | $0.0112900 | $0.0110000 | $0.0112600 | $0.0109600 |
2024-06-03 | $0.0110000 | $0.0111100 | $0.0111500 | $0.0108800 |
2024-06-04 | $0.0111100 | $0.0111200 | $0.0111300 | $0.0111000 |
2024-06-06 | $0.0112900 | $0.0115500 | $0.0116300 | $0.0107100 |
2024-06-07 | $0.0115500 | $0.0115300 | $0.0115500 | $0.0115100 |
2024-06-08 | $0.0103000 | $0.0102700 | $0.0105300 | $0.0102300 |
2024-06-09 | $0.0102700 | $0.0103400 | $0.0104500 | $0.0102300 |
2024-06-10 | $0.0103400 | $0.0100400 | $0.0102600 | $0.0099710 |
2024-06-11 | $0.0100400 | $0.009548 | $0.009827 | $0.009478 |
2024-06-12 | $0.009548 | $0.0099300 | $0.0099660 | $0.009717 |
2024-06-13 | $0.0099300 | $0.009606 | $0.009710 | $0.009571 |
2024-06-14 | $0.009606 | $0.009361 | $0.009778 | $0.009256 |
2024-06-15 | $0.009361 | $0.009666 | $0.009880 | $0.009559 |
2024-06-16 | $0.009666 | $0.009418 | $0.0099250 | $0.009346 |
2024-06-17 | $0.009418 | $0.007968 | $0.009126 | $0.007968 |
2024-06-18 | $0.007968 | $0.007591 | $0.007905 | $0.007382 |
2024-06-19 | $0.007591 | $0.007545 | $0.007865 | $0.007545 |
2024-06-20 | $0.007545 | $0.007900 | $0.007935 | $0.007443 |
2024-06-21 | $0.007900 | $0.007808 | $0.008125 | $0.007773 |
2024-06-22 | $0.007808 | $0.007897 | $0.007897 | $0.007617 |
2024-06-23 | $0.007897 | $0.007521 | $0.007863 | $0.007487 |
2024-06-24 | $0.007521 | $0.007706 | $0.007773 | $0.007170 |
2024-06-25 | $0.007706 | $0.007720 | $0.007732 | $0.007693 |
Pair | Exchange |
---|---|
QKC/ETH | bilaxy |
QKC/BTC | binance |
QKC/BUSD | binance |
QKC/ETH | binance |
QKC/USDT | bitasset |
QKC/KRW | bithumb |
QKC/BTC | bithumbglobal |
QKC/ETH | bithumbglobal |
QKC/USDT | bithumbglobal |
QKC/BTC | bkex |
QKC/BTC | codex |
QKC/EOS | codex |
QKC/ETH | codex |
QKC/BTC | coinbene |
QKC/BTC | coinex |
QKC/USDT | coinex |
QKC/ETH | ddex |
QKC/WETH | ddex |
QKC/ETH | dex |
QKC/ETH | ethermium |
QKC/BTC | exrates |
QKC/ETH | exrates |
QKC/USD | exrates |
QKC/BTC | gateio |
QKC/ETH | gateio |
QKC/USDT | gateio |
QKC/BTC | hitbtc |
QKC/ETH | hitbtc |
QKC/ETH | idex |
QKC/BTC | iqfinex |
QKC/ETH | iqfinex |
QKC/BTC | kucoin |
QKC/ETH | kucoin |
QKC/ETH | latoken |
QKC/LA | latoken |
QKC/USDT | latoken |
QKC/ETH | lbank |
QKC/BTC | livecoin |
QKC/ETH | livecoin |
QKC/ETH | switcheo |
QKC/KRW | upbit |
QKC/BTC | yobit |
QKC/DOGE | yobit |
QKC/ETH | yobit |
QKC/RUR | yobit |
QKC/USD | yobit |
QKC/WAVES | yobit |
QuarkChain is a high-capacity peer-to-peer transactional system that consists of a two-layered blockchain - elastic sharding blockchains (shards) as the first layer, and a root blockchain that confirms the blocks from the shards as the second layer.
QKC is an ERC20 based token to be used solely as the primary token on the network.
Sorry, detailed technology about QuarkChain is not currently available
Sorry, detailed features about QuarkChain is not currently available