• Crypto Currencies
  • Exchanges
  • Markets
  • Market Cap $
  • 24h Volume $
  • BTC Dominance %
  • ETH Dominance %

Quant (QNT) historical data and Live price

quant

Quant

QNT
$ 116.69 -1.219 % 0.00429357 BTC
MARKET CAP
1.409 B
24H VOLUME
13.706 M
CIRC.SUPPLY
12.073 M
MAX SUPPLY
14.881 M
Rank39
1H 0.66 %
24H -1.22 %
7D 15.97 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)		High
(USD)		Low
(USD)		Close
(USD)		Volume
(USD)		Market Cap
(USD)
6/2/23115.708119.786115.198118.54414,881,384.431,431,153,805.83
6/1/23116.646119.757114.695115.70321,492,897.011,396,852,565.96
5/31/23116.811117.999113.796116.6423,390,758.561,408,165,085.02
5/30/23112.331117.23110.387116.80922,736,827.61,410,208,265.01
5/29/23106.697113.558106.068112.35227,623,417.581,356,397,126.29
5/28/23101.666107.576101.249106.69413,611,413.541,288,094,164.45
5/27/23101.063101.78100.348101.6718,707,915.141,227,443,215.5
5/26/2399.064101.19896.707101.07115,399,279.591,220,206,870.11
5/25/23100.47101.24498.15399.03115,530,733.41,195,573,812.09
5/24/23102.78102.78100.111100.46514,312,731.371,212,889,940
5/23/23101.569104.023101.183102.76710,705,859.221,240,679,449
5/22/23102.195102.571101.264101.55911,693,706.081,226,097,137.74
5/20/23102.989104.185102.101104.1759,689,866.351,257,676,128.94
5/18/23105.725105.927102.687103.66215,287,419.081,251,486,469.77
5/17/23105.917107.164104.061105.71915,043,207.431,276,315,655.93
5/16/23105.568107.803105.095105.94513,220,518.411,279,051,357
5/15/23107.239109.894105.543105.56815,379,489.711,274,498,414.21
5/14/23106.291109.838105.895107.25712,331,423.731,294,882,521.55
5/13/23106.722107.07105.857106.26910,268,402.681,282,953,609.67
5/12/23104.64106.743103.133106.70713,924,229.811,288,240,237.32
5/11/23106.602106.899102.888104.66115,260,048.771,263,546,275.26
5/10/23104.996107.617102.516106.58719,463,643.141,286,793,830.23
5/9/23106.699106.699103.749104.98517,186,402.481,267,451,973.81
5/8/23109.464109.884103.566106.68824,711,469.351,288,021,567.56
5/7/23111.315111.512109.504109.50410,897,111.531,322,013,076.87
5/6/23114.078115.056109.409111.30914,672,390.031,343,802,411.97
5/5/23112.238114.921111.847114.0713,994,189.851,377,136,134.39
5/4/23112.51113.416111.675112.23612,772,848.421,355,001,327.47
5/3/23113.381113.525110.652112.515,548,910.91,358,182,970.3
5/2/23111.994114.199111.78113.37414,292,279.271,368,737,835.48
5/1/23115.645116.794111.193111.98920,287,345.751,352,008,849.56
4/30/23117.802118.703114.842115.66916,632,551.151,396,440,167.32
4/29/23113.99118.11113.802117.79718,238,119.911,422,135,597.42
4/28/23113.014113.987112.364113.98313,845,142.161,376,086,174.21
4/27/23111.463113.72110.179113.01217,440,171.471,364,367,202.95
4/26/23111.11115.799106.816111.46426,353,677.211,345,673,829.16
4/25/23110.193111.936108.836111.10817,600,403.171,341,378,222.62
4/24/23111.956113.502109.003110.19716,261,873.041,330,379,999.43
4/23/23113.44115.401110.751111.9617,127,253.21,351,669,515.4
4/22/23107.927113.849107.57113.43617,614,171.051,369,480,320.05
4/21/23110.218111.78106.746107.92423,049,338.41,302,941,353.26
4/20/23111.249112.863109.074110.22119,660,045.281,330,675,091.01
4/19/23118.255118.399110.05111.26129,379,449.651,343,225,876.15
4/18/23116.102120.382116.03118.26323,876,347.921,427,754,800.28
4/17/23119.336119.44116.088116.1222,908,959.551,401,880,830.85
4/16/23119.196119.848117.858119.35521,493,171.981,440,945,461.8
4/15/23121.284121.284119.077119.19623,506,921.261,439,025,104.07
4/14/23125.308127.911113.227121.28172,513,320.411,464,182,733.11
4/13/23121.757125.302120.96125.30117,491,367.761,512,728,690.12
4/12/23124.685125.104121.378121.76616,607,711.181,470,052,745.23
4/11/23124.563125.989123.644124.68617,066,203.81,505,305,161.93
4/10/23121.505124.867120.552124.54914,728,134.931,503,652,777.13
4/9/23120.475122.042118.938121.50113,098,807.981,466,850,003.49
4/8/23120.601121.563119.463120.45312,665,043.541,454,201,569.94
4/7/23121.202121.244119.273120.63213,753,488.181,456,354,695.97
4/6/23122.089122.37119.791121.19516,852,448.331,463,156,741.66
4/5/23123.304125.675121.945122.09120,281,792.881,473,977,202.91
4/4/23123.591125.512122.227123.31117,939,534.731,488,703,899.73
4/3/23127.284128.057121.779123.58827,212,677.131,492,045,392.39
4/2/23125.142127.959124.555127.28718,685,392.371,536,705,081.9
3/31/23125.066126.3123.596125.0817,859,625.111,510,056,181.22
3/30/23126.437127.617123.795125.06422,402,236.731,509,867,728.93
3/29/23121.522127.301120.946126.41926,055,521.951,526,228,803.85
3/28/23118.71122.16117.569121.54815,472,267.111,467,417,657.17
3/27/23122.878124.072116.359118.70219,944,388.641,433,052,449.47
3/26/23121.983123.685121.185122.86213,868,507.331,483,283,609.36
3/25/23123.465123.593120.639121.98614,706,551.961,472,702,272.98
3/24/23127.078127.413120.934123.44618,548,788.611,490,325,673.87
3/23/23124.879128.733124.372127.0818,924,633.391,534,197,955.25
3/22/23130.236131.599121.117124.89430,247,020.211,507,808,646.23
3/21/23126.351130.541124.301130.23225,068,981.531,572,260,486.86
3/20/23130.902133.823126.294126.33327,842,602.521,525,183,148.81
3/19/23127.747133.622127.735130.87223,894,799.91,579,977,402.05
3/18/23131.874134.053127.365127.71924,537,129.631,541,912,840.98
3/17/23124.566132.048123.5131.84229,040,835.091,591,696,098.66
3/16/23121.797126.534120.457124.59222,505,966.841,504,171,809.9
3/15/23129.605131.177120.012121.75534,990,049.291,469,910,777.73
3/14/23126.734134.665125.006129.5741,290,286.541,564,267,504.44
3/13/23126.065129.551122.939126.73642,832,188.911,530,052,725.45
3/12/23118.354126.427117.026126.05629,615,778.411,521,837,224.77
3/11/23119.784123.371114.08118.35240,133,745.541,428,826,783.7
3/10/23112.168120.094106.365119.75337,603,178.421,445,742,788.04
3/9/23115.912118.373107.647112.16329,105,549.291,354,112,530.34
3/8/23122.579122.776115.796116.00121,143,201.931,400,452,621.35
3/7/23125.759126.656120.915122.57218,374,009.281,479,779,991.88
3/6/23125.335126.092122.957125.77417,849,510.811,518,441,581.87
3/5/23125.152131.304125.063125.35130,573,689.671,513,329,639.87
3/4/23124.503125.831122.71125.15817,615,281.81,511,000,524.3
3/3/23126.508126.96119.507124.46324,361,964.711,502,604,769.13
3/2/23127.453128.151125.315126.50315,953,257.891,527,238,665.69

Similar Coins