Quant (QNT) historical data and Live price

quant

Quant

QNT
$ 8.37 + 0.22 % 0.0007944 BTC
MARKET CAP
100.999 M
24H VOLUME
1.896 M
CIRC.SUPPLY
12.073 M
MAX SUPPLY
Rank97
1H 0.96 %
24H 0.22 %
7D -8.67 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
9/21/209.61410.0058.0978.4142,795,014.497101,584,631.724
9/20/209.41710.1949.1759.6122,637,345.828116,046,720.899
9/19/209.2899.6149.1699.4182,664,509.028113,702,131.992
9/18/209.63110.2889.1299.2852,774,172.891112,089,801.866
9/17/209.09111.1349.0579.6312,609,966.66116,269,921.123
9/16/209.0029.4858.8389.0912,775,895.297109,747,900.035
9/15/208.78910.2478.6289.0033,801,241.837108,685,143.357
9/14/207.4928.8767.4058.7872,439,278.96106,082,605.204
9/13/207.777.8057.2917.5062,415,130.00990,616,065.697
9/12/207.5467.8347.5347.772,150,411.22293,809,656.361
9/11/207.2497.5577.0567.5541,956,188.93491,203,480.543
9/10/207.7698.2347.1837.232,176,998.12787,287,155.664
9/9/207.4967.8717.0147.7732,186,218.28493,836,109.65
9/8/207.3767.757.3017.52,097,628.84790,540,470.057
9/7/207.57.686.6917.3692,237,049.07688,964,808.245
9/6/207.3257.8176.6957.52,741,035.51990,547,671.849
9/5/208.428.536.7657.3252,003,591.29488,438,029.606
9/4/207.868.4287.4778.4222,358,462.657101,682,410.139
9/3/208.9469.067.8137.8622,184,368.1994,918,441.766
9/2/209.75810.0528.8768.9432,499,666.598107,963,696.668
9/1/209.23510.6549.1489.762,748,092.495117,832,311.389
8/31/208.9689.3758.789.2422,261,020.47111,580,364.399
8/30/209.2669.5268.8458.9672,242,773.962108,254,805.348
8/29/209.0249.5248.8919.2562,303,325.943111,749,112.643
8/28/209.4839.7988.8389.0242,464,154.797108,946,895.993
8/27/209.5979.6399.1969.4682,502,485.019114,310,119.506
8/26/209.5719.7869.1059.6032,607,574.708115,937,809.721
8/25/2010.28410.2849.349.5792,887,236.289115,646,367.27
8/24/2010.08610.4169.82910.2843,174,643.195124,156,697.879
8/23/2010.50210.5129.8910.0882,846,911.247121,788,316.963
8/22/2010.25410.5599.98610.5072,929,670.588126,851,584.983
8/21/2010.63410.78910.11610.2522,768,351.832123,765,732.388
8/20/2010.48911.0710.41110.6343,155,967.258128,384,253.029
8/19/2010.78211.15710.2410.4893,281,067.201126,631,157.027
8/18/2010.06810.9039.82510.7823,860,569.612130,162,400.877
8/17/2010.70311.1189.71410.074,194,980.108121,578,383.852
8/16/2010.99711.45110.49510.7033,314,952.986129,209,567.171
8/15/2010.47911.52910.25310.9813,916,904.332132,568,427.557
8/14/208.9210.6258.8810.4873,773,193.798126,601,583.654
8/13/207.8268.9677.6848.9292,960,368.955107,796,190.382
8/12/207.3487.9637.1627.8232,476,499.39594,448,114.032
8/11/207.3237.8517.0447.3282,484,246.13888,472,006.339
8/10/207.067.3366.8837.3232,448,106.42188,403,987.968
8/9/207.3817.5116.9427.0362,632,934.75584,940,250.18
8/8/207.6347.8177.2557.3752,201,931.73389,033,682.474
8/7/207.6227.937.2187.6332,228,297.72992,156,452.391
8/6/207.6297.7097.3997.6242,144,429.29292,036,966.238
8/5/207.4168.2487.1557.6292,294,923.05892,099,185.745
8/4/208.5549.2087.0167.4162,305,588.11489,533,987.032
8/3/207.3539.346.9618.5542,422,078.215103,269,221.72
8/2/209.139.3616.7177.4512,101,727.19689,952,300.137
8/1/208.2169.3496.839.1782,819,604.68110,801,777.97
7/31/207.3858.6186.8718.2162,855,625.36799,192,421.156
7/30/207.8828.7397.3757.3861,005,759.87689,166,006.824
7/29/208.46310.2457.8617.8791,177,300.93895,122,980.249
7/28/208.3588.6587.7638.4762,354,813.359102,328,749.357
7/27/208.0988.7527.1248.3643,074,973.922100,972,601.435
7/26/207.9588.4417.2398.0962,925,863.37497,745,980.312
7/25/208.5989.5057.6637.9692,559,725.18896,207,455.133
7/24/209.1499.2057.978.6922,417,478.313104,930,415.388
7/23/208.8089.3568.029.1492,757,534.522110,451,167.584
7/22/208.458.9087.7888.7862,473,570.627106,069,661.874
7/21/207.5398.7827.3738.4522,846,794.736102,038,914.89
7/20/208.4178.4677.3337.5451,541,102.32591,090,969.188
7/19/207.2358.6567.1238.4182,408,203.078101,631,448.189
7/18/207.0637.2646.9367.2381,996,243.47987,385,316.577
7/17/206.6467.236.6427.0441,898,854.07185,042,870.628
7/16/207.3677.5236.6436.6432,083,924.57980,202,326.471
7/15/208.0338.0587.0427.3992,164,332.66489,325,417.757
7/14/207.6328.4926.8557.3841,508,871.63889,150,609.275
7/13/208.5688.7127.6047.6321,195,473.71992,138,848.978
7/12/207.8739.3937.8738.5682,364,548.177103,435,619.901
7/11/207.6729.1997.5427.873918,682.13795,054,379.701
7/10/208.129.4577.5357.6621,182,627.94992,506,834.484
7/9/209.3229.5387.9698.1221,076,871.07598,049,182.513
7/8/209.0389.6197.8719.3192,835,522.654112,505,878.192
7/7/208.8819.388.0569.0192,376,367.027108,881,639.098
7/6/209.1129.2567.9318.912,584,746.074107,571,637.058
7/5/208.9039.1628.5659.1122,511,682.038110,004,322.26
7/4/208.6999.0688.5818.892,234,549.282107,328,307.311
7/3/208.7518.7517.4748.6672,398,018.853104,638,059.783
7/2/208.5638.7747.5178.7112,581,061.191105,165,189.558
7/1/208.3478.9758.0828.4952,878,394.354102,556,375.206
6/30/209.5589.8067.9598.2093,133,916.43699,101,897.394
6/29/209.34310.049.059.542,766,168.634115,172,731.686
6/28/208.6559.3598.2179.3432,314,378.889112,789,865.93
6/27/208.5078.878.3688.6552,066,728.255104,494,788.807
6/26/208.358.7858.2458.5392,175,283.683103,092,008.804
6/25/208.4998.4998.0848.4044,204,387.107101,459,081.836
6/24/206.7758.7466.4268.4866,993,394.506102,449,580.39