QuarkChain
QKC
Rank #842
$0.00438258
Updated 2 months ago
Market Cap
$31.55M
24h Volume
$1.12M
Avg Volume (6m)
$1.19M
24h High/Low
$0.00440369
$0.00419475
$0.00419475
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Infrastructure
Energi Ecosystem
Chains
Ethereum
0xea26c4ac16d4a5a...
Energi
0x02c6c53930b20bc...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00438258 | $0.00440369 | $0.00419475 | $0.00438258 | $1.12M | $31.55M |
| Dec 2, 2025 | $0.00420637 | $0.00437022 | $0.00417314 | $0.00437022 | $950.53K | $30.54M |
| Dec 1, 2025 | $0.00443913 | $0.00443913 | $0.00413362 | $0.00419981 | $1.64M | $30.15M |
| Nov 30, 2025 | $0.00456730 | $0.00456730 | $0.00439965 | $0.00444947 | $2.68M | $32.05M |
| Nov 29, 2025 | $0.00439961 | $0.00461816 | $0.00439961 | $0.00459228 | $2.19M | $32.53M |
| Nov 28, 2025 | $0.00447149 | $0.00469638 | $0.00435266 | $0.00438410 | $2.06M | $32.30M |
| Nov 27, 2025 | $0.00439167 | $0.00451958 | $0.00439167 | $0.00450486 | $1.84M | $32.07M |
| Nov 26, 2025 | $0.00443766 | $0.00444201 | $0.00428637 | $0.00439804 | $1.29M | $31.48M |
| Nov 25, 2025 | $0.00439771 | $0.00443410 | $0.00433269 | $0.00442494 | $519.80K | $31.52M |
| Nov 24, 2025 | $0.00431625 | $0.00442434 | $0.00423829 | $0.00438015 | $635.61K | $31.04M |
| Nov 23, 2025 | $0.00425913 | $0.00433085 | $0.00425637 | $0.00431839 | $608.69K | $30.91M |
| Nov 22, 2025 | $0.00426914 | $0.00429714 | $0.00416231 | $0.00429714 | $666.90K | $30.35M |
| Nov 21, 2025 | $0.00443528 | $0.00444930 | $0.00419377 | $0.00422893 | $1.01M | $30.85M |
| Nov 20, 2025 | $0.00444408 | $0.00461954 | $0.00438296 | $0.00449673 | $888.76K | $32.21M |
| Nov 19, 2025 | $0.00442214 | $0.00447301 | $0.00432074 | $0.00439976 | $842.08K | $31.66M |
| Nov 18, 2025 | $0.00437947 | $0.00447984 | $0.00437947 | $0.00446304 | $3.00M | $31.75M |
| Nov 17, 2025 | $0.00453362 | $0.00457422 | $0.00435271 | $0.00437977 | $1.64M | $32.18M |
| Nov 16, 2025 | $0.00456444 | $0.00459372 | $0.00447736 | $0.00449259 | $668.94K | $32.60M |
| Nov 15, 2025 | $0.00450206 | $0.00462841 | $0.00450206 | $0.00454036 | $740.19K | $32.74M |
| Nov 14, 2025 | $0.00470591 | $0.00470743 | $0.00451699 | $0.00451699 | $1.22M | $33.06M |
| Nov 13, 2025 | $0.00504102 | $0.00507457 | $0.00462888 | $0.00468067 | $1.03M | $35.39M |
| Nov 12, 2025 | $0.00507337 | $0.00529138 | $0.00493944 | $0.00505596 | $3.78M | $36.76M |
| Nov 11, 2025 | $0.00524187 | $0.00572550 | $0.00502896 | $0.00524187 | $5.80M | $37.73M |
| Nov 10, 2025 | $0.00507125 | $0.00507125 | $0.00507125 | $0.00507125 | $769.32K | $36.44M |
| Nov 9, 2025 | $0.00505003 | $0.00505003 | $0.00505003 | $0.00505003 | $1.05M | $36.25M |
| Nov 8, 2025 | $0.00506695 | $0.00506695 | $0.00506695 | $0.00506695 | $960.60K | $36.43M |
| Nov 7, 2025 | $0.00471283 | $0.00471283 | $0.00471283 | $0.00471283 | $761.46K | $33.78M |
| Nov 6, 2025 | $0.00474184 | $0.00474184 | $0.00474184 | $0.00474184 | $859.76K | $34.01M |
| Nov 5, 2025 | $0.00463697 | $0.00463697 | $0.00463697 | $0.00463697 | $927.58K | $33.24M |
| Nov 4, 2025 | $0.00473286 | $0.00473286 | $0.00473286 | $0.00473286 | $993.85K | $33.94M |
| Nov 3, 2025 | $0.00518776 | $0.00518776 | $0.00518776 | $0.00518776 | $1.42M | $37.23M |
| Nov 2, 2025 | $0.00525996 | $0.00525996 | $0.00525996 | $0.00525996 | $903.20K | $37.75M |
| Nov 1, 2025 | $0.00512489 | $0.00512489 | $0.00512489 | $0.00512489 | $541.08K | $36.77M |
| Oct 31, 2025 | $0.00504055 | $0.00504055 | $0.00504055 | $0.00504055 | $808.71K | $36.18M |
| Oct 30, 2025 | $0.00527838 | $0.00527838 | $0.00527838 | $0.00527838 | $543.87K | $37.87M |
| Oct 29, 2025 | $0.00526390 | $0.00526390 | $0.00526390 | $0.00526390 | $549.51K | $37.79M |
| Oct 28, 2025 | $0.00537757 | $0.00537757 | $0.00537757 | $0.00537757 | $645.53K | $38.58M |
| Oct 27, 2025 | $0.00550623 | $0.00550623 | $0.00550623 | $0.00550623 | $602.80K | $39.46M |
| Oct 26, 2025 | $0.00537691 | $0.00537691 | $0.00537691 | $0.00537691 | $531.12K | $38.57M |
| Oct 25, 2025 | $0.00539812 | $0.00539812 | $0.00539812 | $0.00539812 | $558.63K | $38.73M |
| Oct 24, 2025 | $0.00531434 | $0.00531434 | $0.00531434 | $0.00531434 | $551.30K | $38.09M |
| Oct 23, 2025 | $0.00518560 | $0.00518560 | $0.00518560 | $0.00518560 | $834.66K | $37.23M |
| Oct 22, 2025 | $0.00525584 | $0.00525584 | $0.00525584 | $0.00525584 | $585.21K | $37.70M |
| Oct 21, 2025 | $0.00542882 | $0.00542882 | $0.00542882 | $0.00542882 | $667.94K | $38.87M |
| Oct 20, 2025 | $0.00538433 | $0.00538433 | $0.00538433 | $0.00538433 | $534.84K | $38.62M |
| Oct 19, 2025 | $0.00531660 | $0.00531660 | $0.00531660 | $0.00531660 | $575.79K | $38.16M |
| Oct 18, 2025 | $0.00526884 | $0.00526884 | $0.00526884 | $0.00526884 | $924.65K | $37.69M |
| Oct 17, 2025 | $0.00536619 | $0.00536619 | $0.00536619 | $0.00536619 | $999.08K | $38.48M |
| Oct 16, 2025 | $0.00549380 | $0.00549380 | $0.00549380 | $0.00549380 | $2.13M | $39.38M |
| Oct 15, 2025 | $0.00561653 | $0.00561653 | $0.00561653 | $0.00561653 | $1.00M | $40.29M |
| Oct 14, 2025 | $0.00568652 | $0.00568652 | $0.00568652 | $0.00568652 | $887.64K | $40.82M |
| Oct 13, 2025 | $0.00553228 | $0.00553228 | $0.00553228 | $0.00553228 | $918.32K | $39.68M |
| Oct 12, 2025 | $0.00520814 | $0.00520814 | $0.00520814 | $0.00520814 | $1.71M | $37.30M |
| Oct 11, 2025 | $0.00542879 | $0.00542879 | $0.00542879 | $0.00542879 | $2.82M | $38.90M |
| Oct 10, 2025 | $0.00618917 | $0.00618917 | $0.00618917 | $0.00618917 | $1.84M | $44.39M |
| Oct 9, 2025 | $0.00622957 | $0.00622957 | $0.00622957 | $0.00622957 | $706.48K | $44.65M |
| Oct 8, 2025 | $0.00609618 | $0.00609618 | $0.00609618 | $0.00609618 | $695.95K | $43.66M |
| Oct 7, 2025 | $0.00637601 | $0.00637601 | $0.00637601 | $0.00637601 | $624.48K | $45.70M |
| Oct 6, 2025 | $0.00628508 | $0.00628508 | $0.00628508 | $0.00628508 | $672.47K | $45.04M |
| Oct 5, 2025 | $0.00628896 | $0.00628896 | $0.00628896 | $0.00628896 | $654.09K | $45.11M |
| Oct 4, 2025 | $0.00647721 | $0.00647721 | $0.00647721 | $0.00647721 | $1.38M | $46.42M |
| Oct 3, 2025 | $0.00652644 | $0.00652644 | $0.00652644 | $0.00652644 | $1.31M | $46.76M |
| Oct 2, 2025 | $0.00644210 | $0.00644210 | $0.00644210 | $0.00644210 | $1.53M | $46.15M |
| Oct 1, 2025 | $0.00619160 | $0.00619160 | $0.00619160 | $0.00619160 | $2.61M | $44.35M |
| Sep 30, 2025 | $0.00614869 | $0.00614869 | $0.00614869 | $0.00614869 | $914.68K | $44.11M |
| Sep 29, 2025 | $0.00615533 | $0.00615533 | $0.00615533 | $0.00615533 | $894.93K | $44.11M |
| Sep 28, 2025 | $0.00603559 | $0.00603559 | $0.00603559 | $0.00603559 | $682.20K | $43.24M |
| Sep 27, 2025 | $0.00604457 | $0.00604457 | $0.00604457 | $0.00604457 | $839.19K | $43.30M |
| Sep 26, 2025 | $0.00589103 | $0.00589103 | $0.00589103 | $0.00589103 | $1.13M | $42.19M |
| Sep 25, 2025 | $0.00626422 | $0.00626422 | $0.00626422 | $0.00626422 | $725.31K | $44.87M |
| Sep 24, 2025 | $0.00624576 | $0.00624576 | $0.00624576 | $0.00624576 | $633.20K | $44.69M |
| Sep 23, 2025 | $0.00623255 | $0.00623255 | $0.00623255 | $0.00623255 | $961.31K | $44.57M |
| Sep 22, 2025 | $0.00663893 | $0.00663893 | $0.00663893 | $0.00663893 | $2.55M | $47.60M |
| Sep 21, 2025 | $0.00672990 | $0.00672990 | $0.00672990 | $0.00672990 | $685.68K | $48.22M |
| Sep 20, 2025 | $0.00667185 | $0.00667185 | $0.00667185 | $0.00667185 | $738.13K | $47.85M |
| Sep 19, 2025 | $0.00690081 | $0.00690081 | $0.00690081 | $0.00690081 | $1.19M | $49.42M |
| Sep 18, 2025 | $0.00697058 | $0.00697058 | $0.00697058 | $0.00697058 | $1.13M | $49.91M |
| Sep 17, 2025 | $0.00686758 | $0.00686758 | $0.00686758 | $0.00686758 | $696.27K | $49.16M |
| Sep 16, 2025 | $0.00674957 | $0.00674957 | $0.00674957 | $0.00674957 | $1.01M | $48.31M |
| Sep 15, 2025 | $0.00683536 | $0.00683536 | $0.00683536 | $0.00683536 | $1.11M | $48.91M |
| Sep 14, 2025 | $0.00700060 | $0.00700060 | $0.00700060 | $0.00700060 | $1.26M | $50.12M |
| Sep 13, 2025 | $0.00698081 | $0.00698081 | $0.00698081 | $0.00698081 | $846.28K | $49.96M |
| Sep 12, 2025 | $0.00689444 | $0.00689444 | $0.00689444 | $0.00689444 | $990.65K | $49.32M |
| Sep 11, 2025 | $0.00695834 | $0.00695834 | $0.00695834 | $0.00695834 | $1.06M | $49.82M |
| Sep 10, 2025 | $0.00688711 | $0.00688711 | $0.00688711 | $0.00688711 | $1.13M | $49.30M |
| Sep 9, 2025 | $0.00688910 | $0.00688910 | $0.00688910 | $0.00688910 | $824.45K | $49.40M |
| Sep 8, 2025 | $0.00677552 | $0.00677552 | $0.00677552 | $0.00677552 | $844.92K | $48.57M |
| Sep 7, 2025 | $0.00671316 | $0.00671316 | $0.00671316 | $0.00671316 | $724.78K | $48.02M |
| Sep 6, 2025 | $0.00677581 | $0.00677581 | $0.00677581 | $0.00677581 | $1.05M | $48.49M |
| Sep 5, 2025 | $0.00666389 | $0.00666389 | $0.00666389 | $0.00666389 | $847.35K | $47.70M |
| Sep 4, 2025 | $0.00683595 | $0.00683595 | $0.00683595 | $0.00683595 | $1.01M | $48.93M |
| Sep 3, 2025 | $0.00676334 | $0.00676334 | $0.00676334 | $0.00676334 | $1.13M | $48.38M |
| Sep 2, 2025 | $0.00669689 | $0.00669689 | $0.00669689 | $0.00669689 | $5.38M | $47.85M |
| Sep 1, 2025 | $0.00680119 | $0.00680119 | $0.00680119 | $0.00680119 | $963.27K | $48.66M |
| Aug 31, 2025 | $0.00697992 | $0.00697992 | $0.00697992 | $0.00697992 | $737.34K | $49.95M |
| Aug 30, 2025 | $0.00689391 | $0.00689391 | $0.00689391 | $0.00689391 | $1.19M | $49.32M |
| Aug 29, 2025 | $0.00710146 | $0.00710146 | $0.00710146 | $0.00710146 | $1.15M | $50.82M |
| Aug 28, 2025 | $0.00698247 | $0.00698247 | $0.00698247 | $0.00698247 | $740.64K | $50.07M |
| Aug 27, 2025 | $0.00701417 | $0.00701417 | $0.00701417 | $0.00701417 | $1.67M | $50.18M |
| Aug 26, 2025 | $0.00676043 | $0.00676043 | $0.00676043 | $0.00676043 | $1.32M | $48.35M |
| Aug 25, 2025 | $0.00721292 | $0.00721292 | $0.00721292 | $0.00721292 | $1.83M | $51.31M |