INK [Qtum] Historical Data - INKGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
INK [Qtum]	INKGBP	Crypto	267,727	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000364	-0.78%	0.000461	0.000461	0.000461

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000466	0.000467	0.000455	0.000465	0.000195 - 0.002355

Exchange	Last Trade	Size	Trade Price	Currency
GATE	20:35:18	16,233.15	0.00046	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
2,500.78	5,425,043.73	INK	INKEUR	INKUSD	INKBTC

INKGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000516	0.000566	0.000453	5,052,680.44	-0.000055	-10.67%
1 Month	0.000522	0.000575	0.000232	3,887,743.02	-0.000061	-11.74%
3 Months	0.000702	0.001625	0.000232	7,246,001.21	-0.000241	-34.35%
6 Months	0.000292	0.002355	0.000232	12,620,600.32	0.000169	57.92%
1 Year	0.000231	0.002355	0.000195	10,781,556.22	0.00023	99.23%
3 Years	0.046588	0.053707	0.000158	8,823,240.79	-0.046127	-99.01%
5 Years	0.007474	0.053707	0.000152	12,733,012.65	-0.007013	-93.83%

INKGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.000466	-0.000019	-3.92%	0.000485	0.000486	0.000453	11,299,381.00
01 May 2024	0.000485	-0.000023	-4.53%	0.000508	0.000515	0.000474	6,438,035.00
30 Apr 2024	0.000508	0.00000500	0.99%	0.000545	0.000566	0.000494	4,612,950.00
29 Apr 2024	0.000503	-0.00000044	-0.09%	0.000503	0.000511	0.000502	4,490,757.00
28 Apr 2024	0.000504	-0.00000700	-1.37%	0.00051	0.000511	0.000501	6,905,000.00
27 Apr 2024	0.000511	-0.00000500	-0.97%	0.000516	0.000518	0.000507	293,096.00
26 Apr 2024	0.000515	-0.00000038	-0.07%	0.000516	0.000521	0.000504	1,329,542.00
25 Apr 2024	0.000516	-0.000017	-3.19%	0.000535	0.000538	0.000511	240,789.00
24 Apr 2024	0.000533	-0.00000800	-1.48%	0.000541	0.000544	0.000531	7,746,933.00
23 Apr 2024	0.000542	0.000017	3.24%	0.000545	0.000566	0.000533	10,275,351.00
22 Apr 2024	0.000525	-0.00000012	-0.02%	0.000525	0.000532	0.000521	1,957,506.00
21 Apr 2024	0.000525	0.00000700	1.35%	0.000517	0.00053	0.000512	4,748,122.00
20 Apr 2024	0.000518	0.00000700	1.37%	0.000509	0.000526	0.000484	4,826,521.00
19 Apr 2024	0.000511	0.000018	3.65%	0.000494	0.000515	0.000488	5,856,908.00
18 Apr 2024	0.000493	-0.00002	-3.90%	0.000513	0.000519	0.000481	9,087,742.00
17 Apr 2024	0.000513	0.00000300	0.59%	0.000509	0.000517	0.000497	4,949,270.00
16 Apr 2024	0.000509	-0.00002	-3.78%	0.000545	0.000566	0.000503	3,731,591.00
15 Apr 2024	0.000529	0.00000200	0.38%	0.000524	0.000531	0.000507	375,241.00
14 Apr 2024	0.000527	-0.000014	-2.58%	0.000542	0.000548	0.000502	238,136.00
13 Apr 2024	0.000542	-0.000016	-2.87%	0.000559	0.000569	0.000531	104,203.00
12 Apr 2024	0.000558	-0.00000400	-0.71%	0.000562	0.000568	0.000555	258,508.00
11 Apr 2024	0.000562	0.000017	3.12%	0.000545	0.000566	0.000537	116,010.00
10 Apr 2024	0.000545	-0.000019	-3.36%	0.000564	0.000565	0.000539	105,818.00
09 Apr 2024	0.000565	0.000018	3.29%	0.000232	0.000575	0.000232	3,884,794.00
08 Apr 2024	0.000547	0.00000400	0.74%	0.000542	0.000552	0.000542	1,670,941.00
07 Apr 2024	0.000543	0.00000700	1.31%	0.000535	0.000549	0.000533	3,692,014.00
06 Apr 2024	0.000536	-0.00000500	-0.92%	0.000541	0.000543	0.000525	5,959,651.00
05 Apr 2024	0.000541	0.000018	3.44%	0.000522	0.000546	0.000515	3,661,982.00
04 Apr 2024	0.000523	0.00000200	0.38%	0.000521	0.00053	0.000515	6,659,227.00
03 Apr 2024	0.000521	-0.000035	-6.29%	0.000555	0.000555	0.000515	5,532,584.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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