INK [Qtum] Historical Data - INKUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

INK [Qtum] (INKUSD)

0.000603

-0.000035

( -5.51% )

Updated: 01:44:57

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-6.477E-5	-9.69610778443	0.000668	0.00067195	0.00061812	3659867.12932	CX
4	-9.337E-5	-13.4036749928	0.0006966	0.00072681	0.00059602	3689685.7138	CX
12	-0.00024986	-29.2888206403	0.00085309	0.0020638	0.00050685	7224163.36054	CX
26	0.00026204	76.8017819983	0.00034119	0.00320651	0.00033533	12839479.6691	CX
52	0.00031081	106.288899528	0.00029242	0.00320651	0.00024798	10814917.1431	CX
156	-0.0587292	-98.9833047458	0.05933243	0.07393361	0.00019063	8848874.46747	CX
260	-0.00989871	-94.2560136508	0.01050194	0.07393361	0.00018619	12769895.5938	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714434600	0.00063834	8.0E-6	1.27	0.00064937	0.00065639	0.00061812	4612950
1714348200	0.00062999	-5.0E-6	-0.79	0.00063411	0.0006427	0.00062763	4490757
1714261800	0.0006346	-3.0E-6	-0.47	0.00063747	0.00063896	0.00062504	6905000
1714175400	0.00063795	-7.0E-6	-1.09	0.00064484	0.00064771	0.0006335	293096
1714089000	0.00064484	3.0E-6	0.47	0.00064271	0.00065259	0.00062796	1329542
1714002600	0.000642	-2.2E-5	-3.31	0.0006641	0.00067075	0.00063566	240789
1713916200	0.00066383	-5.0E-6	-0.75	0.000668	0.00067195	0.00065868	7746933
1713829800	0.00066871	1.9E-5	2.92	0.00064937	0.00067249	0.00064674	10275351
1713743400	0.00064989	7.6E-7	0.12	0.0006478	0.00065688	0.00064274	1957506
1713657000	0.00064913	9.0E-6	1.41	0.00063825	0.00065445	0.00063254	4748122
1713570600	0.00064049	5.0E-6	0.79	0.00063383	0.00065496	0.00059602	4826521
1713484200	0.00063514	2.2E-5	3.59	0.00061282	0.00064131	0.00060847	5856908
1713397800	0.00061324	-2.4E-5	-3.77	0.00063843	0.00064457	0.00059866	9087742
1713311400	0.0006372	3.0E-6	0.47	0.00063423	0.00064282	0.00061723	4949270
1713225000	0.00063438	-2.4E-5	-3.65	0.00064319	0.00066846	0.00062169	3731591
1713138600	0.00065791	1.3E-5	2.02	0.00064319	0.00065848	0.00062169	375241
1713052200	0.00064485	-2.6E-5	-3.87	0.00067095	0.00067944	0.00061601	238136
1712965800	0.00067129	-2.9E-5	-4.14	0.00070009	0.00071195	0.00066028	104203
1712879400	0.0007007	-5.0E-6	-0.71	0.00070559	0.00071257	0.00069568	258508
1712793000	0.00070557	1.4E-5	2.02	0.00069114	0.00071088	0.00067542	116010
1712706600	0.00069177	-2.5E-5	-3.49	0.00071606	0.00071746	0.00068278	105818
1712620200	0.00071709	2.3E-5	3.31	0.00068523	0.00072681	0.00067884	3884794
1712533800	0.00069434	5.0E-6	0.73	0.00068904	0.00070254	0.00068903	1670941
1712447400	0.00068955	1.0E-5	1.47	0.00067773	0.00069592	0.000675	3692014
1712361000	0.00067991	-5.0E-6	-0.73	0.00068523	0.00068715	0.00066015	5959651
1712274600	0.00068455	2.3E-5	3.48	0.0006607	0.00069302	0.00065114	3661982
1712188200	0.0006614	7.0E-6	1.07	0.00065497	0.00066931	0.00064596	6659227
1712101800	0.0006547	-4.4E-5	-6.30	0.0006966	0.0006966	0.00064584	5532584
1712015400	0.00069873	-1.4E-5	-1.96	0.00070002	0.00071695	0.00068215	7761360
1711929000	0.00071269	1.6E-5	2.30	0.00069731	0.0007132	0.0006972	4997172
1711842600	0.00069663	-2.0E-6	-0.29	0.00069853	0.00070345	0.00069598	4286387
1711756200	0.00069898	-9.0E-6	-1.27	0.00070768	0.00070929	0.00069104	5484861
1711669800	0.00070761	1.5E-5	2.17	0.00069502	0.00071609	0.00068951	8045545
1711583400	0.00069232	-8.0E-6	-1.14	0.00070002	0.00071695	0.0006838	9894999
1711497000	0.00069999	7.2E-7	0.10	0.0006978	0.00071551	0.00069416	8708055
1711410600	0.00069927	2.6E-5	3.86	0.00124286	0.00130765	0.0006085	10013244
1711324200	0.00067336	-0.000614	-47.70	0.00128161	0.00131903	0.00064605	10666084
1711237800	0.00128708	1.8E-5	1.42	0.00127461	0.00131754	0.00126078	9335425
1711151400	0.00126871	0.00061399	93.78	0.00065502	0.00132709	0.00065131	8840375
1711065000	0.00065472	-0.000702	-51.75	0.00135858	0.00136396	0.0006464	8763863
1710978600	0.00135648	0.00011245	9.04	0.00124286	0.00136218	0.0006085	8769017
1710892200	0.00124403	0.00056628	83.55	0.00067711	0.00128249	0.00061548	13134714
1710805800	0.00067775	-6.0E-6	-0.88	0.00073051	0.00137664	0.00066658	11756565
1710719400	0.00068364	3.1E-5	4.75	0.0006564	0.00068825	0.00064583	11773777
1710633000	0.00065224	-4.4E-5	-6.32	0.0006956	0.0007	0.00065022	9236567
1710546600	0.00069629	-0.000733	-51.28	0.00073051	0.00137664	0.00067252	11845350
1710460200	0.00142935	0.00069815	95.48	0.00073051	0.00143396	0.00069969	9769908
1710373800	0.0007312	1.6E-5	2.24	0.00071401	0.00073707	0.00071337	10024405
1710287400	0.00071473	-0.000728	-50.45	0.00144651	0.00144947	0.00069238	8624788
1710201000	0.00144315	6.2E-5	4.49	0.00127461	0.00145496	0.00071921	12170094
1710114600	0.00138085	1.1E-5	0.80	0.00136973	0.00139985	0.00136571	7559459
1710028200	0.00137031	4.0E-6	0.29	0.00136626	0.00137365	0.0013611	7222309
1709941800	0.00136622	2.5E-5	1.86	0.00133973	0.00140071	0.00132955	6758132
1709855400	0.0013417	2.0E-5	1.51	0.00131962	0.0013613	0.00131488	6244699
1709769000	0.00132178	3.5E-5	2.72	0.00127461	0.001352	0.0012569	8017369
1709682600	0.00128712	0.00060907	89.83	0.00068303	0.00134323	0.000649	10031140
1709596200	0.00067805	-0.000582	-46.20	0.00122396	0.00127445	0.00063543	10671098
1709509800	0.00125978	1.9E-5	1.53	0.00123999	0.00126502	0.00122963	8947180
1709423400	0.00124059	-1.0E-5	-0.80	0.00124954	0.00124954	0.00123275	9242325
1709337000	0.00125085	2.2E-5	1.79	0.00122396	0.001263	0.00121623	7494319
1709250600	0.00122896	-2.1E-5	-1.68	0.00124626	0.00127315	0.00121032	8104691
1709164200	0.00124977	0.00010982	9.63	0.0011408	0.00127996	0.00113483	10101995
1709077800	0.00113995	4.9E-5	4.49	0.0010925	0.0011518	0.0010903	8849862
1708991400	0.00109048	5.5E-5	5.31	0.00090749	0.00154301	0.0005178	9249968
1708905000	0.00103529	4.0E-6	0.39	0.00154697	0.0015562	0.00102572	8024960
1708818600	0.00103114	1.4E-5	1.38	0.001015	0.0020638	0.0010117	9399119
1708732200	0.0010174	-9.0E-6	-0.88	0.00102599	0.00102986	0.00101078	8995595
1708645800	0.00102606	-0.000533	-34.20	0.00103574	0.00155999	0.00101878	5560710
1708559400	0.00155864	0.00103551	197.95	0.00052259	0.00155864	0.00050685	10374509
1708473000	0.00052313	5.0E-6	0.97	0.00051806	0.00052959	0.0005082	12343939
1708386600	0.00051764	-0.000525	-50.34	0.00090749	0.00104915	0.0005172	12255474
1708300200	0.00104281	8.0E-6	0.77	0.00103289	0.00104797	0.00102458	12312788
1708213800	0.00103485	-1.0E-5	-0.96	0.00104326	0.00104416	0.00101351	11309922
1708127400	0.00104453	5.0E-6	0.48	0.00103894	0.00105047	0.00103308	11406939
1708041000	0.00103931	2.0E-6	0.19	0.00103673	0.00105713	0.00102722	10130775
1707954600	0.00103759	4.4E-5	4.43	0.00099478	0.00104116	0.00098555	8096264
1707868200	0.00099353	-7.0E-6	-0.70	0.00099938	0.00100762	0.00096795	9163482
1707781800	0.00100059	3.7E-5	3.84	0.00090749	0.00100657	0.00090525	9067190
1707695400	0.0009638	7.0E-6	0.73	0.000954	0.00097119	0.00095192	6508609
1707609000	0.00095645	1.3E-5	1.38	0.00094461	0.00141878	0.00093809	6205712
1707522600	0.00094332	3.6E-5	3.97	0.00090749	0.00096411	0.00090525	6657141
1707436200	0.00090729	2.2E-5	2.48	0.00088835	0.00091221	0.00088732	8991929
1707349800	0.00088572	2.3E-5	2.67	0.00086217	0.0008876	0.00085536	8054946
1707263400	0.00086251	1.0E-5	1.17	0.00085309	0.00086697	0.00085042	6261386
1707177000	0.00085299	-0.000423	-33.14	0.00123895	0.00172697	0.00080714	10548830
1707090600	0.00127636	0.00041704	48.53	0.00085951	0.00128794	0.00084741	7351415
1707004200	0.00085932	-4.0E-6	-0.46	0.00086366	0.00086703	0.00085874	7429543
1706917800	0.00086331	3.0E-6	0.35	0.00086148	0.00086859	0.00085167	7677480
1706831400	0.00086078	-0.000418	-32.70	0.00127755	0.00129346	0.0008556	5941174
1706745000	0.00127841	-6.0E-6	-0.47	0.00129026	0.00170682	0.00127059	5707121
1706658600	0.00128467	-1.3E-5	-1.00	0.00129543	0.00216934	0.0012813	4147180

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions