Quant (QNT) historical data and Live price

quant

Quant

QNT
$ 43.75 + 14.573 % 0.00069706 BTC
MARKET CAP
528.195 M
24H VOLUME
9.95 M
CIRC.SUPPLY
12.073 M
MAX SUPPLY
14.612 M
Rank129
1H 8.41 %
24H 14.57 %
7D 12.72 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/12/2138.91239.2537.76737.9546,314,180.41458,205,701.94
4/11/2139.69640.25638.18838.8655,936,726.83469,212,421.14
4/10/2140.10441.02738.74439.697,084,556.79479,171,713.22
4/9/2141.05143.03838.83340.1056,681,538.81484,173,349.21
4/8/2137.30441.20737.21741.0516,492,141.81495,594,436.62
4/7/2138.34738.836.21937.3687,067,303.5451,133,541.78
4/6/2139.0539.78337.59938.3528,068,661.5463,010,546.31
4/5/2140.1840.33338.27939.0157,360,897.95471,020,596.29
4/4/2140.15841.04839.68640.1885,666,251.07485,183,936.8
4/3/2142.04142.49939.67840.1987,587,619.84485,296,081.41
4/2/2140.49942.3940.02942.0636,761,668.49507,821,552.79
4/1/2141.0841.6939.45140.4316,616,294.57488,109,162.08
3/31/2141.19243.34138.90441.1097,831,309.95496,298,793.34
3/30/2143.87249.09639.89641.1938,929,769497,318,266.71
3/29/2139.75449.78838.75543.2914,803,775.8522,624,460.75
3/28/2139.5240.20339.10539.7536,135,095.12479,925,354.55
3/27/2141.40842.59738.71839.5228,013,176.05477,142,495.01
3/26/2139.33441.45439.3241.4277,564,818.39500,142,559.25
3/25/2139.43240.94136.8139.348,430,817.2474,941,509.78
3/24/2142.62345.71838.84539.4549,414,843.56476,319,872.98
3/23/2142.64344.16640.70542.6458,162,560.1514,837,660.07
3/22/2144.54446.25541.85742.658,235,053.85514,902,783.86
3/21/2144.56645.32443.41444.5087,840,048.64537,327,397.58
3/20/2147.40748.10943.244.588,537,541.75538,202,272.07
3/19/2144.8348.28443.81547.3537,942,648.26571,678,130.45
3/18/2144.96546.07242.41144.8297,841,239.72541,205,917.53
3/17/2141.62245.19139.66344.95111,607,098.57542,676,060.11
3/16/2136.87441.6235.26741.6211,415,112.9502,464,670.67
3/15/2137.84838.60735.46336.8738,992,458.53445,153,834.96
3/14/2137.19538.33735.47137.7498,031,903.64455,732,853.29
3/13/2136.3437.47534.65737.2029,679,881.66449,130,431.22
3/12/2140.09940.51334.16836.3499,470,427.84438,826,404.14
3/11/2141.18942.24337.42640.12811,562,778.31484,451,359.97
3/10/2143.57344.00740.66441.217,670,883.18497,519,905.06
3/9/2143.28547.56942.77443.55911,293,659.18525,878,720.29
3/8/2136.29844.30235.06243.2899,964,514.38522,617,509.25
3/7/2132.53836.42132.19336.2928,305,700.26438,148,560.09
3/6/2132.43633.71331.72832.546,431,900.26392,851,870.61
3/5/2131.22333.1129.04832.4367,398,204.11391,594,358.77
3/4/2133.63634.80630.32831.2268,040,369.85376,984,759.81
3/3/2132.21234.43532.14233.6876,669,378.72406,695,534.21
3/2/2134.57636.12931.29832.2168,212,387.51388,931,817.42
3/1/2133.28134.95932.60834.5768,616,269.02417,431,663.06
2/28/2134.58634.85131.25133.2567,487,757.29401,494,647.08
2/27/2132.8535.38432.84634.6287,300,306.39418,055,625.42
2/26/2134.35634.73931.32832.8139,531,534.27396,140,503.89
2/25/2135.37637.74833.84134.418,990,197.88415,427,150.35
2/24/2135.85538.06634.05935.3559,111,974.94426,829,020.57
2/23/2138.33939.16732.2435.77712,186,941.15431,924,931.35
2/22/2142.20942.62934.03638.33912,916,682.3462,859,271.46
2/21/2140.10142.78640.10142.21410,448,530.19509,635,600.95
2/20/2143.58646.22640.12640.12612,976,249.46484,427,929.75
2/19/2144.0245.59442.02543.57111,481,026.41526,027,183.45
2/18/2143.17448.04842.63244.01414,861,942.73531,368,771.41
2/17/2141.07343.29640.71943.17411,094,011.72521,229,941.49
2/16/2139.2842.02938.641.07211,507,324.5495,856,318.14
2/15/2140.55340.7937.8739.2869,038,963.57474,286,046.23
2/14/2143.09343.09338.41440.60811,073,840.86490,252,686.01
2/13/2143.15544.15741.26843.09210,276,897.3520,232,944.56
2/12/2144.02945.52941.96143.17612,202,967.62521,256,567.08
2/11/2141.90645.02441.444.01410,594,666.49531,374,372.12
2/10/2140.1343.11839.96341.91210,544,199.65505,995,236.09
2/9/214042.46639.00440.12810,235,872.51484,457,414.29
2/8/2137.63140.61135.85139.98810,812,705482,764,991.97
2/7/2138.34139.08635.61437.6239,166,608.15454,207,551.2
2/6/2135.08639.22132.38638.35910,433,337.35463,093,711.45
2/5/2135.01737.44734.50535.0818,317,004.11423,522,510.05
2/4/2137.32438.59834.73835.0219,254,143.41422,804,697.66
2/3/2137.82139.95136.14237.18710,105,320.57448,954,730.55
2/2/2134.40339.81632.87937.8110,416,714.05456,471,402.11
2/1/2130.67837.92129.38934.44510,417,864.64415,846,762.09
1/31/2130.73735.91328.86230.6729,363,864.07370,289,126.98
1/30/2127.20732.58626.8730.6469,448,707.74369,980,396.64
1/29/2130.19735.85826.50427.20714,950,991.01328,468,381.78
1/28/2122.34523.59721.75623.5475,604,169.503284,273,339.062
1/27/2121.54222.54620.43922.3476,096,025.94269,784,158.37
1/26/2120.81521.70820.09221.5454,294,002.226260,110,015.824
1/25/2121.05523.09420.51720.8125,832,335.388251,260,073.002
1/24/2119.44521.34819.35921.0625,940,142.825254,270,015.854
1/23/2119.70920.21419.09519.4424,122,299.681234,713,471.872
1/22/2116.12120.84315.35819.7095,414,848.678237,945,717.76
1/21/2119.01919.02516.13516.1354,211,470.005194,794,544.565
1/20/2119.60219.97517.8919.0194,840,034.304229,606,977.702
1/19/2118.85519.88418.50519.6034,181,666.848236,657,710.905
1/18/2118.2119.62417.96418.8574,407,551.007227,654,566.588
1/17/2118.66218.9917.40118.2124,439,526.91219,865,943.703
1/16/2118.81219.73817.89218.6734,369,984.883225,428,993.189
1/15/2120.56321.08817.5418.8135,033,781.951227,121,782.78
1/14/2119.28621.0919.27220.5526,564,847.405248,114,761.2
1/13/2117.68619.61816.8719.2813,472,527.501232,768,802.097