ChainRegistry
11:30:21Z · 12/12 VENUES · SNAPSHOT 1c7924c7 BTC$83,400.47+0.40% ETH$2,547.94+1.85% USDT$0.9992-0.01% BNB$749.51+0.19% XRP$1.40+0.58% SOL$111.16+1.62% TRX$0.3317+0.37% BEAM$0.5967+3.77% STETH$2,537.93+1.03% ZEC$1,307.75+5.95% HYPE$86.09+0.91% DOGE$0.08719+2.27% LINK$13.38+3.50% WBTC$83,824.55-0.02% USDS$1.00+0.20% XMR$530.94-0.87% WBT$82.36+0.94% ADA$0.2516+1.98% WEETH$2,836.02+2.54% LEO$8.90-0.03% NEAR$5.72+8.66% AUTO$95.19-8.82% RAIN$0.01-3.26% XLM$0.20+1.71%

Fig. 01 · Daily closes

Qkacoin price history

3,094 daily closes since April 24, 2018, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
May 6, 2022 $0.3448 +8.77% — $8.94K
May 5, 2022 $0.317 +1.41% — $6.15K
May 4, 2022 $0.3126 +12.69% — $21.14K
May 3, 2022 $0.2774 -1.67% — $13.56K
May 2, 2022 $0.2821 +9.43% — $20.05K
May 1, 2022 $0.2578 -1.60% — $17.91K
Apr 30, 2022 $0.262 -3.18% — $9.06K
Apr 29, 2022 $0.2706 -0.92% — $10.34K
Apr 28, 2022 $0.2731 -2.98% — $21.20K
Apr 27, 2022 $0.2815 +12.74% — $5.77K
Apr 26, 2022 $0.2497 -15.33% — $15.94K
Apr 25, 2022 $0.2949 -0.74% — $16.48K
Apr 24, 2022 $0.2971 +0.07% — $12.85K
Apr 23, 2022 $0.2969 -13.54% — $14.58K
Apr 22, 2022 $0.3434 -3.38% — $10.45K
Apr 21, 2022 $0.3554 +3.71% — $9.89K
Apr 20, 2022 $0.3427 -2.31% — $19.37K
Apr 19, 2022 $0.3508 +7.28% — $16.48K
Apr 18, 2022 $0.327 +0.49% — $11.17K
Apr 17, 2022 $0.3254 -0.15% — $6.31K
Apr 16, 2022 $0.3259 -2.13% — $9.35K
Apr 15, 2022 $0.333 +4.03% — $13.03K
Apr 14, 2022 $0.3201 +4.44% — $14.15K
Apr 13, 2022 $0.3065 +2.89% — $9.60K
Apr 12, 2022 $0.2979 -7.05% — $12.59K
Apr 11, 2022 $0.3205 -12.05% — $34.42K
Apr 10, 2022 $0.3644 +1.96% — $19.69K
Apr 9, 2022 $0.3574 +3.38% — $3.44K
Apr 8, 2022 $0.3457 +2.43% — $27.71K
Apr 7, 2022 $0.3375 +5.01% — $8.11K
Apr 6, 2022 $0.3214 +9.69% — $32.06K
Apr 5, 2022 $0.293 +0.76% — $25.68K
Apr 4, 2022 $0.2908 +4.57% — $10.35K
Apr 3, 2022 $0.2781 -3.60% — $9.53K
Apr 2, 2022 $0.2885 +1.19% — $1.53K
Apr 1, 2022 $0.2851 +2.81% — $6.94K
Mar 31, 2022 $0.2773 +15.88% — $11.53K
Mar 30, 2022 $0.2393 +1.14% — $1.24K
Mar 29, 2022 $0.2366 +3.82% — $3.67K
Mar 28, 2022 $0.2279 -0.31% — $11.59K
Mar 27, 2022 $0.2286 +6.57% — $23.42K
Mar 26, 2022 $0.2145 -4.03% — $5.98K
Mar 25, 2022 $0.2235 -0.71% — $12.91K
Mar 24, 2022 $0.2251 +0.27% — $13.18K
Mar 23, 2022 $0.2245 -0.13% — $12.13K
Mar 22, 2022 $0.2248 -2.56% — $19.74K
Mar 21, 2022 $0.2307 +2.03% — $13.15K
Mar 20, 2022 $0.2261 -0.35% — $11.04K
Mar 19, 2022 $0.2269 +3.28% — $12.63K
Mar 18, 2022 $0.2197 +13.01% — $11.64K
Mar 17, 2022 $0.1944 -0.26% — $3.76K
Mar 16, 2022 $0.1949 -1.02% — $23.67K
Mar 15, 2022 $0.1969 -0.20% — $18.79K
Mar 14, 2022 $0.1973 -0.30% — $14.34K
Mar 13, 2022 $0.1979 +0.71% — $14.96K
Mar 12, 2022 $0.1965 +0.41% — $9.95K
Mar 11, 2022 $0.1957 -2.73% — $9.95K
Mar 10, 2022 $0.2012 -7.75% — $12.99K
Mar 9, 2022 $0.2181 +13.12% — $15.62K
Mar 8, 2022 $0.1928 +0.52% — $9.78K
Mar 7, 2022 $0.1918 -1.29% — $23.85K
Mar 6, 2022 $0.1943 +0.94% — $15.03K
Mar 5, 2022 $0.1925 -0.62% — $7.07K
Mar 4, 2022 $0.1937 -3.05% — $9.59K
Mar 3, 2022 $0.1998 -5.13% — $15.22K
Mar 2, 2022 $0.2106 +2.13% — $9.41K
Mar 1, 2022 $0.2062 +0.73% — $13.17K
Feb 28, 2022 $0.2047 +6.56% — $9.13K
Feb 27, 2022 $0.1921 -0.77% — $10.83K
Feb 26, 2022 $0.1936 +2.16% — $11.50K
Feb 25, 2022 $0.1895 -2.52% — $11.16K
Feb 24, 2022 $0.1944 -1.32% — $18.72K
Feb 23, 2022 $0.197 -1.10% — $6.86K
Feb 22, 2022 $0.1992 -1.14% — $1.62K
Feb 21, 2022 $0.2015 -8.62% — $10.07K
Feb 20, 2022 $0.2205 +1.57% — $11.92K
Feb 19, 2022 $0.2171 -3.85% — $4.74K
Feb 18, 2022 $0.2258 -2.97% — $7.86K
Feb 17, 2022 $0.2327 -1.86% — $9.53K
Feb 16, 2022 $0.2371 -1.25% — $7.15K
Feb 15, 2022 $0.2401 +1.48% — $5.47K
Feb 14, 2022 $0.2366 +3.64% — $8.97K
Feb 13, 2022 $0.2283 +3.73% — $6.49K
Feb 12, 2022 $0.2201 -5.33% — $6.85K
Feb 11, 2022 $0.2325 +3.93% — $7.57K
Feb 10, 2022 $0.2237 +1.18% — $12.70K
Feb 9, 2022 $0.2211 -0.54% — $4.73K
Feb 8, 2022 $0.2223 +0.05% — $6.53K
Feb 7, 2022 $0.2222 +1.69% — $10.82K
Feb 6, 2022 $0.2185 -1.22% — $7.64K