Quant (QNT) historical data and Live price

quant

Quant

QNT
$ 136.63 -1.734 % 0.00194474 BTC
MARKET CAP
1.649 B
24H VOLUME
26.54 M
CIRC.SUPPLY
12.073 M
MAX SUPPLY
14.881 M
Rank68
1H 1.27 %
24H -1.73 %
7D 8.31 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/28/24136.683143.691134.119137.69630,004,508.041,662,370,155.55
3/27/24139.524141.815134.388136.68337,177,699.881,650,141,344.28
3/26/24140.26149.229137.88139.52450,589,833.011,684,434,939.69
3/25/24135.076148.319132.867140.2681,592,146.971,693,322,986.71
3/24/24124.858138.723124.808135.07644,523,781.041,630,736,336.87
3/23/24121.782129.091120.293124.85825,182,198.951,507,373,339.1
3/22/24124.111129.511119.1121.78231,364,767.071,470,242,790.02
3/21/24123.021132.161121.803124.11141,483,300.021,498,364,446.91
3/20/24111.953123.588106.452123.02142,002,592.811,485,201,918.5
3/19/24123.762125.141109.427111.94546,490,093.991,351,581,321.01
3/18/24128.021136.069122.476123.76245,478,658.281,494,141,991.8
3/17/24123.206130.013118.306128.02143,485,473.571,545,560,731.6
3/16/24135.937136.961120.685123.20638,229,017.671,487,436,046.06
3/15/24136.215137.84119.914135.93780,071,918.331,641,131,192.15
3/14/24138.1141.706129.123136.21556,515,765.71,644,492,878.88
3/13/24138.878146.521131.794138.189,910,063.631,667,245,386.5
3/12/24126.204139.302118.916138.87878,931,921.381,676,640,375.78
3/11/24118.359127.125114.897126.20456,652,394.861,523,633,062.57
3/10/24120.671122.068115.768118.35932,117,969.221,428,921,855.07
3/9/24124.291124.907120.456120.67131,059,140.881,456,828,199.14
3/8/24126.824127.969120.432124.29139,742,111.181,500,535,356.66
3/7/24126.759130.287125.708126.82536,650,701.821,531,111,080.58
3/6/24118.088128.547114.031126.75951,855,996.131,530,324,044.04
3/5/24128.442134.268105.955118.09978,885,394.721,425,640,673.37
3/4/24122.798134.958121.167128.44385,008,368.771,550,660,656.78
3/3/24127.52129.614122.511122.80638,752,345.431,482,608,272.19
3/2/24124.519127.74120.406127.46830,683,485.311,538,885,776.97
3/1/24114.948128.955112.676124.51256,374,375.491,503,201,421.26
2/29/24110.437116.506109.369114.8947,423,777.591,387,038,484.44
2/28/24109.399114.918105.118110.43645,969,722.451,333,265,475.72
2/27/24108.098111.905107.953109.39735,451,674.331,320,726,312.5
2/26/24107.192108.262103.844108.06225,327,593.981,304,599,255.03
2/25/24104.502107.898103.468107.16717,969,241.941,293,799,590.41
2/24/24102.773104.927101.41104.50217,062,535.121,261,622,845.17
2/23/24102.967103.932101.413102.77321,489,682.091,240,747,310.62
2/22/24105.097106.623102.046102.96521,078,601.951,243,067,654.14
2/21/24109.464109.635101.904105.07326,071,614.91,268,522,668.22
2/20/24111.932112.225105.137109.46827,965,909.591,321,572,999.83
2/19/24109.933112.888109.318111.93123,487,098.011,351,314,909.63
2/18/24107.403110.082106.615109.91918,238,753.791,327,020,116.05
2/17/24109.942110.708106.018107.40419,388,343.271,296,661,083.77
2/16/24111.235113.847108.746109.93424,097,828.071,327,201,934.57
2/15/24105.552111.471105.43111.22331,182,060.341,342,762,295.69
2/14/24103.723106.591102.773105.52520,057,497.011,273,975,056.7
2/13/24106.346106.91101.607103.71819,499,059.551,252,164,930.55
2/12/24103.163106.577101.383106.32822,216,024.21,283,668,765.65
2/11/24103.532105.471101.968103.15314,215,013.161,245,335,769.36
2/10/24105.678106.192103.413103.52714,870,051.011,249,854,972.76
2/9/24104.192107.056104.001105.66721,519,561.751,275,689,031.08
2/8/24104.306104.73102.324104.19315,351,340.181,257,892,636.66
2/7/24103.255104.912101.609104.30412,862,521.811,259,239,025.68
2/6/24101.692103.363101.201103.27613,574,416.751,246,827,110.61
2/5/24100.772103.44599.97101.6916,246,854.231,227,682,268.37
2/4/24102.547102.547100.276100.77513,165,552.571,216,624,832.79
2/3/24102.792104.464102.322102.54612,168,310.631,238,015,430.79
2/2/24103.49104.702101.963102.79114,994,029.021,240,969,457.05
2/1/24102.609103.71100.573103.49718,440,842.741,249,491,843.35
1/31/24105.392105.631101.921102.60721,281,926.791,238,746,754.14
1/30/24108.356109.318104.769105.38317,173,366.951,272,260,148.22
1/29/24105.8108.876104.404108.35617,338,829.871,308,154,373.8
1/28/24108.644109.249104.806105.79914,017,572.611,277,285,170.41
1/27/24109.692110.593107.847108.6511,340,586.831,311,697,046.97
1/26/24105.078110.234104.373109.69513,922,333.021,324,313,659.62
1/25/24106.027107.799102.875105.07415,116,101.911,268,529,742
1/24/24104.88108.965103.575106.02415,777,397.441,280,003,284.48
1/23/24106.43108.054100.466104.87722,153,938.731,266,148,123.54
1/22/24112.681113.373106.309106.4320,577,407.861,284,896,031.03
1/21/24114.866115.728112.656112.65611,168,673.941,360,068,451.14
1/20/24114.008115.583112.457114.85610,543,151.391,386,621,840.4
1/19/24113.382114.527107.345114.00818,940,152.361,376,392,354.61
1/18/24117.353119.552111.282113.38618,228,125.711,368,883,312.67
1/17/24119.164120.174115.571117.35413,249,509.361,416,783,745.48
1/16/24116.598120.244115.866119.18115,181,664.741,438,841,322.32
1/15/24115.434119.454115.413116.6214,538,106.411,407,917,176.04
1/14/24120.328120.899115.43115.45815,245,313.51,393,894,178.02
1/13/24116.429121.33114.375120.32816,310,812.61,452,686,024.89
1/12/24124.645130.626113.525116.43735,098,066.011,405,717,480.58
1/11/24127.088129.432121.457124.74132,910,810.631,505,962,386.23
1/10/24116.554130.918112.681127.06127,019,747.281,533,975,972.23
1/9/24119.231120111.36116.5524,252,070.921,407,072,971.43
1/8/24112.738121.619106.938119.24928,115,250.751,439,663,755.76
1/7/24118.998121.307112.321112.73918,875,550.331,361,068,273.38
1/6/24121.339121.858114.284118.99519,586,610.811,436,596,944.75
1/5/24128.4129.559116.737121.33825,285,877.981,464,883,874.08
1/4/24125.117131.024123.536128.40722,798,523.761,550,219,428.95
1/3/24135.779137.678118.976125.10943,698,982.591,510,407,471.93
1/2/24141.066144.896134.015135.75329,181,604.251,638,911,409.9
1/1/24137.802141.583136.455141.09519,973,750.971,703,407,554.59
12/31/23148.103148.527137.274137.66336,670,872.911,661,969,587.27
12/30/23134.043152.924132.123148.18933,819,919.761,789,042,153.62