Quant (QNT) historical data and Live price

quant

Quant

QNT
$ 101.39 -5.73 % 0.00280614 BTC
MARKET CAP
1.224 B
24H VOLUME
81.483 M
CIRC.SUPPLY
12.073 M
MAX SUPPLY
14.612 M
Rank69
1H -0.16 %
24H -5.73 %
7D -36.90 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/24/22109.152109.2787.037103.12882,561,469.331,245,041,843.27
1/23/2299.417116.40598.478109.06751,403,967.661,316,735,118.69
1/22/22114.173115.66985.60399.40697,557,684.261,200,106,915.34
1/21/22132.64134.56107.277114.05488,682,785.771,376,946,251.54
1/20/22136.733151.472132.589132.58923,346,150.051,600,715,396
1/19/22145.801151.528133.468136.75669,564,169.061,651,013,844.7
1/18/22159.77163.943144.05145.7956,426,686.321,760,081,617.36
1/17/22167.504167.722158.137159.77335,397,548.781,928,901,738.91
1/16/22167.482168.017165.023167.46225,097,298.532,021,721,566.88
1/15/22165.356168.667165.145167.45924,862,131.872,021,685,479.57
1/14/22166.509168.963162.798165.36235,717,360.621,996,375,192.98
1/13/22169.302176.021166.564166.56439,578,990.222,010,886,339.03
1/12/22169.393172.41163.994169.31343,066,913.592,044,068,175.35
1/11/22166.343171.494162.757169.38744,186,471.162,044,961,434.13
1/10/22171.555176.818158.871166.33955,387,925.152,008,171,091.52
1/9/22173.534177.514170.305171.56426,664,856.812,071,246,707.36
1/8/22177.589187.885169.477173.64449,824,870.892,096,361,060.64
1/7/22178.458188.198172.437177.6464,988,988.172,144,601,374.68
1/6/22167.062182.235158.356178.35267,844,230.762,153,196,869.36
1/5/22179.542183.633163.182167.05845,174,019.812,016,846,724.71
1/4/22178.862184.792176.969179.52832,942,637.12,167,389,903.96
1/3/22187.324189.114177.824178.82438,559,995.642,158,894,827.35
1/2/22179.181187.75176.883187.31333,505,455.522,261,376,211.59
1/1/22178.848180.497172.884179.16434,840,907.562,162,997,116.09
12/31/21179.156185.734173.559178.82234,213,563.982,158,875,182.63
12/30/21175.643186.62172.444179.14338,742,537.052,162,744,288.62
12/29/21189.188194.044174.856175.1736,647,368.032,114,776,440.95
12/28/21205.912206.039180.945189.19345,992,243.62,284,073,210.05
12/27/21194.094208.523193.969206.24147,019,522.462,489,894,746.82
12/26/21195.408196.414188.478194.12134,595,751.142,343,567,260.6
12/25/21199.752201.975192.548195.39933,918,515.322,359,006,524.68
12/24/21195.581208.903192.116200.03753,436,350.32,414,995,271.84
12/23/21182.462197.038180.526195.73943,153,693.992,363,101,232.36
12/22/21186.311187.087180.076182.2937,858,326.532,200,742,599.67
12/21/21173.943190.204171.61186.151,597,297.592,246,737,285.6
12/20/21182.142183.005167.567173.93149,721,197.052,099,827,502.86
12/19/21185.539187.723179.73182.28329,985,714.422,200,656,016.07
12/18/21181.482191.108176.454185.64836,489,843.542,241,273,650.89
12/17/21183.653188.485176.495181.56543,544,689.452,191,990,284.07
12/16/21199.073199.429176.851183.9161,282,807.922,220,300,427.6
12/15/21172.764213.524172.099198.788110,814,792.232,399,916,288.99
12/14/21179.127182.671166.366166.3757,106,911.972,008,537,454.69
12/13/21199.006200.719170.032178.92882,016,435.462,160,154,383.78
12/12/21204.49227.852196.258198.912137,710,161.572,401,418,119.79
12/11/21164.569209.42162.079203.615136,427,721.832,458,186,124.48
12/10/21161.877176.144159.319164.30875,263,893.161,983,643,452
12/9/21171.101172.327151.06161.89874,891,794.241,954,548,049.63
12/8/21164.28184.215155.291171.27182,944,294.062,067,712,790.65
12/7/21175.016179.951161.359165.15755,798,531.831,993,892,986.7
12/6/21173.072179.348146.05174.849105,058,955.452,110,907,329.9
12/5/21188.057201.71168.481173.10862,750,521.152,089,884,520.15
12/4/21189.518208.687151.482187.918129,763,439.112,268,685,203.28
12/3/21199.013207.944186.017188.97254,658,789.242,281,405,647.48
12/2/21196.754199.873187.486199.14563,862,658.132,404,224,076.96
12/1/21201.607207.612195.002196.6658,357,082.782,374,219,747.54
11/30/21214.082217.733201.234201.84259,267,336.922,436,782,345.93
11/29/21207.386215.416200.177214.15764,910,775.042,585,462,571.99
11/28/21209.064210.211195.051206.27264,647,705.492,490,269,242.2
11/27/21206.878219.773206.878209.35244,322,868.522,527,454,068.78
11/26/21227.849231.095197.306205.33178,224,530.552,478,902,369.14
11/25/21233.126233.286224.32227.44342,354,052.662,745,860,151.11
11/24/21238.411239.921222.67234.02863,716,422.092,825,360,274
11/23/21219.259265.797217.871238.24135,373,897.132,876,209,244.85
11/22/21226.456226.96212.307219.00462,600,744.232,643,980,696.26
11/21/21238.158238.158225.449227.08943,528,059.992,741,590,189.81
11/20/21236.843239.909228.538237.83443,078,708.992,871,305,461.26
11/19/21227.044244.114222.264236.86365,545,273.272,859,580,070.7
11/18/21251.539254.361220.744226.29995,655,494.172,732,047,764.48
11/17/21252.785262.002244.601249.68657,684,180.23,014,389,141.63
11/16/21277.86323.318248.482252.83269,672,449.883,052,377,438.95
11/15/21269.991293.736264.942277.73785,943,782.993,353,041,869.08
11/14/21261.217274.05254.647269.48352,079,513.353,253,393,749.85
11/13/21257.49267.326252.763261.15149,057,744.233,152,812,530
11/12/21270.591274.472251.403257.57553,699,820.493,109,633,458.51
11/11/21276.448287.158267.226271.29857,943,400.033,275,307,453.86
11/10/21294.936307.073264.971276.852118,375,588.713,342,366,668.69
11/9/21254.625313.769250.506294.617184,139,950.393,556,827,931.78
11/8/21263.014265.685252.325254.91776,974,871.363,077,540,295.27
11/7/21257.097277.893255.957263.48569,236,017.713,180,980,576.73
11/6/21259.959259.959237.169256.76577,106,563.463,099,857,851.77
11/5/21264.633269.643254.176259.86449,965,594.83,137,265,788.83
11/4/21267.169274.405257.02265.02875,757,442.953,199,612,401.34
11/3/21278.84279.596266.275267.17272,280,973.013,225,496,402.03
11/2/21274.134281.471270.119278.73576,607,575.773,365,088,665.03
11/1/21283.653283.975272.356274.66552,983,394.073,315,953,227.73
10/31/21279.56284.193271.156283.56562,022,887.863,423,410,036.07
10/30/21287.094292.538276.194278.68152,328,507.13,364,439,181.93
10/29/21291.785295.264281.731287.09258,569,396.013,465,990,525.15
10/28/21283.009294.831280.542291.22273,785,884.223,515,848,955.64
10/27/21315.563316.317280.214281.22186,813,190.813,395,106,663.08