Quant (QNT) historical data and Live price

quant

Quant

QNT
$ 55.41 -0.201 % 0.00286981 BTC
MARKET CAP
668.91 M
24H VOLUME
21.807 M
CIRC.SUPPLY
12.073 M
MAX SUPPLY
14.612 M
Rank60
1H 0.07 %
24H -0.20 %
7D -11.62 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/2/2252.38955.81752.38955.74523,799,571.72672,992,790.21
7/1/2253.06458.79952.16152.36735,172,069.95632,213,981.97
6/30/2251.64353.04448.84853.03231,764,695.18640,242,734.53
6/29/2257.56558.10751.6251.6231,688,079.26623,196,350.77
6/28/2259.00862.09257.0657.55626,841,679.44694,857,152.26
6/27/2261.71763.10958.09459.02232,039,224.71712,561,018.54
6/26/2263.38966.23161.51161.74830,730,613.65745,466,136.93
6/25/2258.5665.92957.33263.40741,442,908.8765,497,606.88
6/24/2255.66658.93954.52458.53929,007,998.53706,723,880.52
6/23/2252.41955.89152.37155.66226,602,692.39671,990,027.53
6/22/2256.04757.27952.4252.4233,801,472.17632,850,350.67
6/21/2255.17859.88854.73655.99245,787,491.5675,976,940.39
6/20/2254.06857.49651.67255.25560,863,817.46667,077,898.96
6/19/2248.64358.26146.45454.13654,279,272.58653,575,534.71
6/18/2246.44651.242.94848.64766,254,357.64587,299,890.32
6/17/2244.36546.68643.44146.45933,655,775.39560,888,026.24
6/16/2250.78852.14242.86644.3737,378,701.46535,664,486.78
6/15/2247.99750.85442.89150.78453,875,776.55613,104,702.85
6/14/2249.12252.58945.248.02552,950,952.78579,795,940.53
6/13/2250.01650.78441.16149.13898,209,878.12593,234,882.61
6/12/2254.93555.55250.03750.06347,869,640.64604,396,049.84
6/11/2261.18761.83854.63954.93542,638,921.66663,213,736.05
6/10/2263.32964.00860.29261.21633,640,164.23739,043,246.83
6/9/2264.38765.07563.06263.32827,132,042.42764,540,029.37
6/8/2264.5566.27763.40464.36734,483,171.04777,089,700.48
6/7/2267.54267.63463.88364.55637,995,997.76779,373,691.17
6/6/2265.01569.26164.92567.56345,129,291.9815,669,077.24
6/5/2265.45166.93264.29864.9534,886,032.29784,130,296.06
6/4/2265.30665.82363.84765.44833,407,268.03790,134,041.06
6/3/2268.49168.86264.40365.29636,896,019.67788,295,686.31
6/2/2267.22168.89165.39968.49743,887,193.41826,943,538.31
6/1/2271.24272.80466.07767.24854,859,734.07811,861,469.95
5/31/2273.44773.55869.5971.24967,438,364.56860,166,857.07
5/30/2266.38573.58465.94873.43663,278,423.48886,572,662.03
5/29/2265.42967.59764.34966.40149,721,323.95801,645,658.96
5/28/2262.19363.38861.79262.90858,558,359.84759,471,164.84
5/27/2263.82564.80861.03362.19661,291,352.96750,877,825.54
5/26/2267.01268.68262.09264.17362,414,612.52774,743,698.05
5/25/2268.51869.24765.96567.02253,464,626.33809,137,862.71
5/24/2268.34269.12765.68568.52950,288,619.76827,329,090.82
5/23/2269.63471.79367.67868.31956,104,916.49824,797,131.66
5/22/2268.369.86766.969.6744,467,496.65841,102,474.45
5/21/2266.59969.41165.76668.28443,644,670.28824,375,535
5/20/2268.42170.97665.32266.60844,620,536.92804,137,742.93
5/19/2264.85870.03663.4868.41449,840,627.26825,945,637.87
5/18/2274.42174.88664.62964.87241,950,835.75783,188,660.17
5/17/2270.74276.74670.74274.43248,451,331.76898,595,726.18
5/16/2275.28475.28469.3470.74950,936,869.52854,139,615.92
5/15/2271.89975.41969.04675.29652,253,073.46909,028,907.09
5/14/2268.53671.96162.05271.90561,177,624.4868,092,631.9
5/13/2272.77878.7667.06968.53684,704,975.5827,411,351.47
5/12/2261.82472.75749.07672.757112,829,221.98878,370,341.26
5/11/2272.375.53355.75861.826142,287,923.75746,403,419.29
5/10/2270.88882.79170.29272.302101,986,350.5872,880,428.1
5/9/2283.39785.62670.01571.09389,699,333.48858,287,725.37
5/8/2287.25987.76881.65683.39149,968,781.481,006,761,571.78
5/7/2290.01991.786.01487.25848,511,481.971,053,445,150.87
5/6/2291.81992.39188.01189.98550,282,088.971,086,364,196.1
5/5/22101.576101.9390.55491.83759,141,001.91,108,722,264.59
5/4/2292.952103.84792.061101.58854,974,971.61,226,444,715.98
5/3/2295.39896.49991.71592.95541,132,451.641,122,226,077.74
5/2/2297.35999.19594.21895.40243,568,017.211,151,768,324.22
5/1/2293.02398.4892.66997.37151,904,354.611,175,530,302.16
4/30/2294.484106.16393.03393.04462,682,231.721,123,298,370.14
4/29/22100.195100.37693.35794.49647,591,493.621,140,828,015.13
4/28/22101.229102.48698.63100.19946,877,669.11,209,677,823.26
4/27/22100.452104.35999.368101.22344,992,246.161,222,040,477.92
4/26/22107.968108.18199.592100.45552,601,504.681,212,770,639.59
4/25/22110.398110.551102.753108.00554,536,200.841,303,911,396.21
4/24/22105.832111.827105.832110.3946,351,023.211,332,703,874.32
4/23/22108.135109.848105.772105.84544,227,316.591,277,833,398.17
4/22/22108.071110.233106.713108.14743,505,074.741,305,625,667.15
4/21/22110.615115.433107.533108.08153,288,085.631,304,833,670.73
4/20/22114.529115.825109.692110.60856,458,107.961,335,346,413.16
4/19/22111.583116.547110.574114.53941,837,175.611,382,793,414.36
4/18/22111.233111.872105.767111.59840,725,146.441,347,295,001.68
4/17/22113.092115.818111.103111.20230,369,671.551,342,508,334.09
4/16/22112.55114.54110.741113.09739,502,440.971,365,391,617.46
4/15/22112.481114.127110.767112.56282,099,258.221,358,936,689.29
4/14/22115.476116.442110.853112.44123,951,412.641,357,460,732.38
4/13/22116.102118.143113.479115.48630,712,714.051,394,229,405.1
4/12/22114.827119.149112.947116.09231,879,797.21,401,547,146.01
4/11/22121.544121.701113.602114.842,378,986.831,385,951,557.53
4/10/22121.787128.444121.588121.58834,360,535.231,467,902,056.54
4/9/22121.65123.837118.837121.78727,832,977.461,470,308,024.25
4/8/22127.977129.556121.221121.65832,480,145.161,468,749,599.27
4/7/22125.042130.407121.299127.97330,903,445.231,544,987,025.5
4/6/22133.796142.086125.031125.03147,234,258.661,509,463,223.8
4/5/22138.832143.303133.778133.80632,350,454.751,615,399,866.05
4/4/22139.913139.913132.321138.81940,046,298.991,675,922,780.01