Quant (QNT) historical data and Live price

quant

Quant

QNT
$ 18.40 + 1.031 % 0.00051274 BTC
MARKET CAP
222.193 M
24H VOLUME
4.664 M
CIRC.SUPPLY
12.073 M
MAX SUPPLY
14.612 M
Rank90
1H -2.59 %
24H 1.03 %
7D 12.68 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
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
1/12/2116.30618.65115.74917.6774,673,025.44213,404,015.714
1/11/2116.92717.0414.09516.3056,531,063.519196,840,049.107
1/10/2117.48618.85115.67816.9364,508,849.394204,460,109.196
1/9/2115.34919.15314.67817.4875,116,407.687211,112,250.18
1/8/2112.06617.27811.34615.3555,613,748.736185,376,787.686
1/7/2111.65312.25210.82712.063,328,089.778145,603,146.061
1/6/2112.67512.84411.34911.6623,300,430.621140,790,097.171
1/5/2111.29612.9410.79812.6763,823,272.412153,035,608.652
1/4/2110.78312.34710.12411.2952,522,712.457136,363,586.551
1/3/2111.95312.52810.78610.8172,929,901.216130,584,901.79
1/2/2111.01512.29210.38911.9483,567,192.039144,242,862.186
1/1/2111.22911.810.7111.0362,339,679.483133,230,468.593
12/31/2011.44111.72711.07911.2311,335,765.313135,591,524.761
12/30/2012.59113.39911.0711.443,145,333.285138,114,870.796
12/29/2011.22212.78210.54812.5951,728,352.487152,057,621.088
12/28/2011.52211.92310.79411.2241,926,839.227135,503,119.571
12/27/2011.59212.14610.90911.5354,047,809.702139,264,596.343
12/26/2011.99812.33311.53611.5892,750,566.899139,914,694.845
12/25/2011.8412.10111.58412.0022,823,598.203144,898,348.006
12/24/2010.79312.06410.28111.854,105,711.034143,062,544.706
12/23/2012.85813.03510.49310.7945,263,571.631130,310,170.088
12/22/2012.30512.92711.9212.8614,489,361.294155,263,179.843
12/21/2012.75413.17511.82212.3163,485,351.279148,689,522.661
12/20/2013.43913.44812.57812.7572,847,523.154154,011,112.074
12/19/2013.57613.70213.20613.443,678,817.245162,256,267.018
12/18/2012.84413.57712.52913.5743,158,052.853163,880,654.584
12/17/2013.50313.67312.60912.8464,535,237.618155,083,038.004
12/16/2012.37613.51412.22613.5054,388,473.351163,043,543.302
11/1/2013.8614.41913.06513.7563,149,085.651166,074,771.942
10/30/2013.41713.55212.56513.1343,230,024.243158,568,939.071
10/29/2013.36214.50613.23313.4173,399,387.256161,984,805.374
10/28/2014.914.92112.42213.3624,325,814.013161,315,670.222
10/27/2015.32515.35713.95414.94,626,187.995179,883,362.992
10/26/2015.3417.19613.23315.3255,820,927.629185,010,474.598
10/25/2013.8415.97513.82615.346,089,788.535185,193,834.094
10/24/2012.79713.84512.76613.843,652,199.345167,090,200.533
10/23/2013.15913.32412.52112.7972,876,501.431154,493,233.581
10/22/2012.26513.24712.08813.153,371,304.978158,761,317.942
10/21/2011.22912.33410.91912.273,780,802.505148,126,818.107
10/20/2012.01312.01310.92311.2233,081,442.447135,496,194.073
10/19/2011.16412.28810.91812.0143,636,830.678145,046,725.885
10/18/2010.42811.17410.31111.162,393,277.198134,729,481.752
10/17/2010.47310.68610.07110.4252,211,958.822125,857,307.316
10/16/2011.55511.55610.38510.4752,733,406.542126,457,065.55
10/15/2011.32611.610.85411.5563,057,183.352139,515,980.353
10/14/2010.98811.38210.87711.3362,815,150.716136,861,901.057
10/13/2010.611.06810.23210.9892,539,306.538132,662,908.337
10/12/2010.13610.7939.76310.6043,028,238.391128,025,126.997
10/11/2010.00710.1499.86710.1422,376,901.697122,442,331.264
10/10/209.16810.0078.93410.0072,945,592.375120,809,842.367
10/9/208.6349.4548.1499.3472,358,530.203112,838,268.733
10/8/208.6018.7938.258.5922,039,726.775103,725,361.074
10/7/208.7148.7167.8848.4531,957,653.127102,046,131.401
10/6/209.3059.3338.68.7142,024,987.556105,205,769.305
10/5/208.8379.4188.6049.3052,173,279.641112,333,526.885
10/4/208.8178.8938.5938.8371,888,459.518106,689,133.73
10/3/208.2068.8468.1678.8171,794,216.707106,449,401.82
10/2/208.4348.4357.7088.2062,070,623.27499,070,290.647
10/1/208.5188.688.288.4352,093,890.267101,830,649.929
9/29/208.3319.4088.2628.4722,258,755.414102,281,691.4
9/28/208.0188.667.9098.3332,353,799.488100,596,959.935
9/27/208.1968.2997.8878.0181,863,427.75996,805,174.182
9/26/208.4388.4687.9148.1961,761,309.89298,951,327.255
9/25/208.1248.5077.8588.4361,883,829.343101,851,046.59
9/24/208.068.3697.7918.1262,239,905.79998,108,098.07
9/23/208.2728.7727.9068.0652,101,407.99397,363,577.815
9/22/208.3998.6578.1228.2711,920,933.69999,851,039.541
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