Quant (QNT) historical data and Live price

quant

Quant

QNT
$ 10.73 + 18.588 % 0.00090437 BTC
MARKET CAP
129.578 M
24H VOLUME
3.952 M
CIRC.SUPPLY
12.073 M
MAX SUPPLY
Rank89
1H 2.80 %
24H 18.59 %
7D 42.83 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
6/23/206.7926.9736.6356.7623,991,820.05881,635,230.413
6/22/206.3336.9226.2766.831,746,535.84682,451,682.473
6/21/206.3866.5496.1746.4291,374,606.36977,610,528.569
6/20/206.2916.586.2146.2761,412,314.94375,774,474.535
6/19/206.5486.5736.2216.2911,463,107.29875,954,933.197
6/18/206.6096.8286.4016.5731,547,410.58679,351,332.452
6/17/206.7986.9326.4786.6091,448,603.14179,785,424.904
6/16/206.9747.346.6866.781,759,738.981,852,834.257
6/15/206.7387.135.9756.9584,435,569.08983,997,621.373
6/14/207.0667.7666.5526.7381,387,110.84481,341,084.658
6/13/206.8167.0976.6027.072,066,085.50185,350,433.679
6/12/207.4647.476.7466.7982,737,221.85882,071,790.608
6/11/207.9448.1216.9587.4655,267,498.1790,127,912.32
6/10/207.9398.0527.5887.9443,606,416.14895,905,389.325
6/9/207.8268.0577.6097.9593,127,859.7596,088,454.171
6/8/207.988.5617.7287.8793,278,479.23695,117,122.572
6/7/207.697.9717.5217.8964,084,705.04795,326,242.831
6/6/207.7458.0147.5417.692,575,719.67592,845,292.613
6/5/207.8138.017.5827.7452,909,156.59593,498,068.383
6/4/207.067.8836.9247.8134,245,884.67394,320,559.396
6/3/206.8557.0316.6617.0082,440,915.70684,611,396.361
6/2/206.967.2066.5676.8555,984,780.82482,758,077.324
6/1/206.5767.0996.3517.0459,584,610.0285,048,388.882
5/31/207.0477.4046.4986.5748,409,981.69979,366,595.299
5/30/206.3227.1816.297.0467,963,512.18485,061,759.616
5/29/205.5856.5275.5856.32121,285,019.11476,308,314.597
5/28/205.445.9865.3785.70121,418,192.94268,821,680.08
5/27/205.2055.8065.1715.40920,319,031.46165,303,956.031
5/26/204.945.2644.915.20522,097,413.95662,835,727.54
5/25/204.9845.2024.7764.9418,186,733.44759,655,821.905
5/24/205.0925.2674.9154.9885,462,565.3860,216,375.726
5/23/205.0855.2524.9885.0944,136,630.44661,495,699.919
5/22/205.2065.2824.9575.0827,611,083.82461,358,087.208
5/21/205.2735.6214.9335.20311,863,527.56362,814,169.734
5/20/205.2365.5275.1315.2787,016,249.17463,717,020.817
5/19/205.3655.8234.8925.2379,831,316.45563,223,824.026
5/18/205.3775.7714.9595.36811,522,018.78664,807,240.441
5/17/205.4895.8325.0435.3789,515,551.5964,927,776.45