- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Quant (QNT) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 5/18/24 | 97.999 | 100.757 | 97.241 | 98.176 | 14,519,264.74 | 1,185,254,169.91 |
| 5/17/24 | 94.757 | 98.558 | 93.521 | 97.999 | 16,461,317.9 | 1,183,115,570.85 |
| 5/16/24 | 96.543 | 96.966 | 94.397 | 94.757 | 15,673,028.53 | 1,143,980,594.3 |
| 5/15/24 | 92.792 | 97.102 | 92.118 | 96.542 | 18,983,384.54 | 1,165,524,562.92 |
| 5/14/24 | 95.919 | 96.331 | 91.923 | 92.792 | 17,322,180.92 | 1,120,256,982.33 |
| 5/13/24 | 94.347 | 96.858 | 91.582 | 95.919 | 14,611,880.29 | 1,158,001,508.73 |
| 5/12/24 | 95.498 | 96.251 | 93.299 | 94.347 | 10,904,724.71 | 1,139,023,600.32 |
| 5/11/24 | 96.292 | 97.354 | 95.109 | 95.498 | 10,500,826.01 | 1,152,922,825.52 |
| 5/10/24 | 99.168 | 100.311 | 95.134 | 96.292 | 15,307,253.02 | 1,162,507,593.11 |
| 5/5/24 | 102.069 | 102.944 | 100.277 | 101.066 | 13,128,433.83 | 1,220,137,551.49 |
| 5/4/24 | 106.079 | 106.553 | 101.912 | 102.069 | 14,074,885.23 | 1,232,247,541.28 |
| 5/3/24 | 101.744 | 106.648 | 101.241 | 106.079 | 15,077,045.82 | 1,280,661,553.16 |
| 5/2/24 | 101.398 | 103.645 | 99.179 | 101.744 | 15,673,425.16 | 1,228,330,198.4 |
| 5/1/24 | 99.488 | 102.105 | 93.921 | 101.398 | 22,342,230.28 | 1,224,146,573.6 |
| 4/30/24 | 103.193 | 104.455 | 96.802 | 99.488 | 22,046,390.25 | 1,201,097,883.42 |
| 4/29/24 | 101.545 | 104.23 | 100.689 | 103.196 | 14,911,243.5 | 1,245,820,929.29 |
| 4/28/24 | 104.055 | 106.707 | 101.511 | 101.541 | 12,995,451.77 | 1,225,922,849.47 |
| 4/27/24 | 106.519 | 107.066 | 102.152 | 104.055 | 16,759,379.81 | 1,256,225,704.97 |
| 4/26/24 | 109.936 | 111.192 | 106.511 | 106.519 | 15,798,376.24 | 1,285,973,066.54 |
| 4/25/24 | 107.785 | 110.396 | 105.546 | 109.936 | 17,252,933.81 | 1,327,229,001.57 |
| 4/24/24 | 109.351 | 116.4 | 107.292 | 107.782 | 30,138,826.65 | 1,301,227,272.7 |
| 4/23/24 | 108.239 | 109.486 | 105.714 | 109.351 | 14,464,799.76 | 1,320,165,810.99 |
| 4/22/24 | 106.301 | 110.424 | 105.94 | 108.239 | 14,834,816.86 | 1,306,746,908.89 |
| 4/21/24 | 109.725 | 109.798 | 104.813 | 106.301 | 13,140,093.92 | 1,283,342,043.48 |
| 4/20/24 | 104.49 | 110.233 | 103.218 | 109.725 | 14,920,595.76 | 1,324,686,955.22 |
| 4/19/24 | 108.439 | 109.034 | 99.606 | 104.489 | 22,239,628.39 | 1,261,472,005.57 |
| 4/18/24 | 101.65 | 108.77 | 98.896 | 108.439 | 18,360,672.03 | 1,309,157,777.96 |
| 4/17/24 | 103.423 | 104.882 | 99.733 | 101.65 | 17,839,820.69 | 1,227,191,826.84 |
| 4/16/24 | 103.583 | 105.451 | 97.555 | 103.424 | 24,037,788.44 | 1,248,604,686.92 |
| 4/15/24 | 104.856 | 113.922 | 101.496 | 103.583 | 47,084,390.19 | 1,250,528,956.54 |
| 4/14/24 | 96.165 | 105.709 | 92.869 | 104.835 | 42,399,629.71 | 1,265,896,001.26 |
| 4/13/24 | 105.23 | 105.63 | 84.756 | 96.165 | 59,721,909.37 | 1,160,974,645.17 |
| 4/12/24 | 115.305 | 116.863 | 97.207 | 105.229 | 45,130,011.72 | 1,270,402,932.18 |
| 4/11/24 | 116.748 | 117.411 | 113.944 | 115.305 | 18,757,119.63 | 1,392,043,886.59 |
| 4/10/24 | 116.393 | 117.968 | 113.572 | 116.748 | 22,119,142.96 | 1,409,464,295.55 |
| 4/9/24 | 122.421 | 123.046 | 115.077 | 116.398 | 26,141,861.23 | 1,405,184,070.96 |
| 4/8/24 | 120.217 | 123.508 | 118.118 | 122.421 | 20,823,365.88 | 1,477,956,773.85 |
| 4/7/24 | 119.87 | 122.144 | 118.673 | 120.217 | 14,814,451.89 | 1,451,343,123.47 |
| 4/6/24 | 118.746 | 121.181 | 118.138 | 119.87 | 12,416,300.07 | 1,447,155,038.65 |
| 4/5/24 | 121.305 | 121.383 | 114.936 | 118.746 | 21,005,459.31 | 1,433,586,187.03 |
| 4/4/24 | 119.08 | 125.468 | 117.207 | 121.305 | 21,724,763.06 | 1,464,480,363.8 |
| 4/3/24 | 119.352 | 124.282 | 116.481 | 119.08 | 25,645,818.47 | 1,437,626,572.32 |
| 4/2/24 | 126.935 | 127.417 | 118.581 | 119.352 | 36,020,318.85 | 1,440,902,940.96 |
| 4/1/24 | 132.242 | 133.312 | 124.617 | 126.935 | 31,743,453.12 | 1,532,456,548.42 |
| 3/31/24 | 133.197 | 135.834 | 132.118 | 132.242 | 23,586,956.65 | 1,596,524,309.13 |
| 3/30/24 | 135.713 | 136.658 | 132.563 | 133.197 | 21,990,983.16 | 1,608,058,351.3 |
| 3/29/24 | 137.696 | 139.211 | 133.607 | 135.713 | 25,914,808.45 | 1,638,432,701.38 |
| 3/28/24 | 136.683 | 143.691 | 134.119 | 137.696 | 30,004,508.04 | 1,662,370,155.55 |
| 3/27/24 | 139.524 | 141.815 | 134.388 | 136.683 | 37,177,699.88 | 1,650,141,344.28 |
| 3/26/24 | 140.26 | 149.229 | 137.88 | 139.524 | 50,589,833.01 | 1,684,434,939.69 |
| 3/25/24 | 135.076 | 148.319 | 132.867 | 140.26 | 81,592,146.97 | 1,693,322,986.71 |
| 3/24/24 | 124.858 | 138.723 | 124.808 | 135.076 | 44,523,781.04 | 1,630,736,336.87 |
| 3/23/24 | 121.782 | 129.091 | 120.293 | 124.858 | 25,182,198.95 | 1,507,373,339.1 |
| 3/22/24 | 124.111 | 129.511 | 119.1 | 121.782 | 31,364,767.07 | 1,470,242,790.02 |
| 3/21/24 | 123.021 | 132.161 | 121.803 | 124.111 | 41,483,300.02 | 1,498,364,446.91 |
| 3/20/24 | 111.953 | 123.588 | 106.452 | 123.021 | 42,002,592.81 | 1,485,201,918.5 |
| 3/19/24 | 123.762 | 125.141 | 109.427 | 111.945 | 46,490,093.99 | 1,351,581,321.01 |
| 3/18/24 | 128.021 | 136.069 | 122.476 | 123.762 | 45,478,658.28 | 1,494,141,991.8 |
| 3/17/24 | 123.206 | 130.013 | 118.306 | 128.021 | 43,485,473.57 | 1,545,560,731.6 |
| 3/16/24 | 135.937 | 136.961 | 120.685 | 123.206 | 38,229,017.67 | 1,487,436,046.06 |
| 3/15/24 | 136.215 | 137.84 | 119.914 | 135.937 | 80,071,918.33 | 1,641,131,192.15 |
| 3/14/24 | 138.1 | 141.706 | 129.123 | 136.215 | 56,515,765.7 | 1,644,492,878.88 |
| 3/13/24 | 138.878 | 146.521 | 131.794 | 138.1 | 89,910,063.63 | 1,667,245,386.5 |
| 3/12/24 | 126.204 | 139.302 | 118.916 | 138.878 | 78,931,921.38 | 1,676,640,375.78 |
| 3/11/24 | 118.359 | 127.125 | 114.897 | 126.204 | 56,652,394.86 | 1,523,633,062.57 |
| 3/10/24 | 120.671 | 122.068 | 115.768 | 118.359 | 32,117,969.22 | 1,428,921,855.07 |
| 3/9/24 | 124.291 | 124.907 | 120.456 | 120.671 | 31,059,140.88 | 1,456,828,199.14 |
| 3/8/24 | 126.824 | 127.969 | 120.432 | 124.291 | 39,742,111.18 | 1,500,535,356.66 |
| 3/7/24 | 126.759 | 130.287 | 125.708 | 126.825 | 36,650,701.82 | 1,531,111,080.58 |
| 3/6/24 | 118.088 | 128.547 | 114.031 | 126.759 | 51,855,996.13 | 1,530,324,044.04 |
| 3/5/24 | 128.442 | 134.268 | 105.955 | 118.099 | 78,885,394.72 | 1,425,640,673.37 |
| 3/4/24 | 122.798 | 134.958 | 121.167 | 128.443 | 85,008,368.77 | 1,550,660,656.78 |
| 3/3/24 | 127.52 | 129.614 | 122.511 | 122.806 | 38,752,345.43 | 1,482,608,272.19 |
| 3/2/24 | 124.519 | 127.74 | 120.406 | 127.468 | 30,683,485.31 | 1,538,885,776.97 |
| 3/1/24 | 114.948 | 128.955 | 112.676 | 124.512 | 56,374,375.49 | 1,503,201,421.26 |
| 2/29/24 | 110.437 | 116.506 | 109.369 | 114.89 | 47,423,777.59 | 1,387,038,484.44 |
| 2/28/24 | 109.399 | 114.918 | 105.118 | 110.436 | 45,969,722.45 | 1,333,265,475.72 |
| 2/27/24 | 108.098 | 111.905 | 107.953 | 109.397 | 35,451,674.33 | 1,320,726,312.5 |
| 2/26/24 | 107.192 | 108.262 | 103.844 | 108.062 | 25,327,593.98 | 1,304,599,255.03 |
| 2/25/24 | 104.502 | 107.898 | 103.468 | 107.167 | 17,969,241.94 | 1,293,799,590.41 |
| 2/24/24 | 102.773 | 104.927 | 101.41 | 104.502 | 17,062,535.12 | 1,261,622,845.17 |
| 2/23/24 | 102.967 | 103.932 | 101.413 | 102.773 | 21,489,682.09 | 1,240,747,310.62 |
| 2/22/24 | 105.097 | 106.623 | 102.046 | 102.965 | 21,078,601.95 | 1,243,067,654.14 |
| 2/21/24 | 109.464 | 109.635 | 101.904 | 105.073 | 26,071,614.9 | 1,268,522,668.22 |
| 2/20/24 | 111.932 | 112.225 | 105.137 | 109.468 | 27,965,909.59 | 1,321,572,999.83 |
| 2/19/24 | 109.933 | 112.888 | 109.318 | 111.931 | 23,487,098.01 | 1,351,314,909.63 |
| 2/18/24 | 107.403 | 110.082 | 106.615 | 109.919 | 18,238,753.79 | 1,327,020,116.05 |
| 2/17/24 | 109.942 | 110.708 | 106.018 | 107.404 | 19,388,343.27 | 1,296,661,083.77 |
| 2/16/24 | 111.235 | 113.847 | 108.746 | 109.934 | 24,097,828.07 | 1,327,201,934.57 |
| 2/15/24 | 105.552 | 111.471 | 105.43 | 111.223 | 31,182,060.34 | 1,342,762,295.69 |
