QUINT (QUINT) historical data and Live price

QUINT

QUINT

$ 0.040714 + 0.087 %

0.00000064 BTC

MARKET CAP
7.535 M

24H VOLUME
118.051 k

CIRC.SUPPLY
185.072 M

MAX SUPPLY
800 M

QUINT

USD

Rank1,200

1H 1.21 %

24H 0.09 %

7D -24.31 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
5/5/24	0.042	0.043	0.04	0.042	113,766.72	7,700,512.14
5/4/24	0.049	0.049	0.041	0.042	121,438.23	7,829,177.67
5/3/24	0.05	0.051	0.047	0.049	177,320.18	9,011,132.93
5/2/24	0.046	0.051	0.046	0.05	306,333.79	9,282,289.08
5/1/24	0.05	0.05	0.046	0.046	132,135.16	8,577,028.06
4/30/24	0.052	0.054	0.047	0.05	242,017.79	9,181,401.25
4/29/24	0.066	0.066	0.052	0.052	272,264.35	9,708,306.07
4/28/24	0.054	0.067	0.054	0.066	622,655.43	12,277,535.49
4/27/24	0.06	0.06	0.053	0.054	216,836.48	9,910,731.47
4/26/24	0.104	0.113	0.052	0.06	939,755.11	11,039,572.88
4/25/24	0.024	0.123	0.014	0.104	864,854.83	19,177,261.71
4/24/24	0.025	0.025	0.023	0.024	75,800.28	4,366,027.1
4/23/24	0.028	0.029	0.025	0.025	65,902.59	4,663,937.55
4/22/24	0.029	0.03	0.028	0.028	106,698.12	5,208,422.87
4/21/24	0.029	0.03	0.028	0.029	53,132.18	5,317,212.81
4/20/24	0.029	0.03	0.029	0.029	56,584.88	5,422,529.66
4/19/24	0.031	0.031	0.029	0.029	96,368.67	5,452,335.81
4/18/24	0.029	0.043	0.029	0.031	175,634.95	5,765,888.53
4/17/24	0.03	0.032	0.029	0.029	82,839.41	5,414,784.12
4/16/24	0.029	0.03	0.029	0.03	92,557.35	5,568,324.15
4/15/24	0.029	0.03	0.029	0.029	99,372.29	5,435,795.17
4/14/24	0.03	0.03	0.029	0.029	57,210.46	5,394,617.63
4/13/24	0.028	0.032	0.027	0.03	109,537.18	5,461,348.92
4/12/24	0.028	0.029	0.028	0.028	104,300.54	5,146,078.64
4/11/24	0.031	0.031	0.028	0.028	65,026.09	5,189,628.03
4/10/24	0.026	0.033	0.023	0.031	89,148.45	5,797,162.43
4/9/24	0.034	0.034	0.026	0.026	145,871.88	4,798,768.11
4/8/24	0.031	0.034	0.03	0.034	126,782.34	6,233,946.43
4/7/24	0.031	0.034	0.029	0.031	80,973.3	5,815,298.6
4/6/24	0.03	0.031	0.03	0.031	66,698.66	5,758,957.87
4/5/24	0.031	0.031	0.028	0.03	64,628.48	5,613,275.43
4/4/24	0.031	0.031	0.03	0.031	106,876.13	5,662,388.21
4/3/24	0.033	0.034	0.03	0.031	120,039.48	5,689,414.64
4/2/24	0.032	0.034	0.032	0.033	70,475.66	6,167,155.75
4/1/24	0.032	0.032	0.032	0.032	89,862	5,980,510.15
3/31/24	0.032	0.034	0.032	0.032	80,522.35	5,981,302.12
3/30/24	0.033	0.036	0.032	0.032	67,856.99	5,945,940.91
3/29/24	0.034	0.034	0.031	0.033	62,029.51	6,162,406.94
3/28/24	0.031	0.035	0.03	0.034	93,269.45	6,361,646.75
3/27/24	0.035	0.035	0.031	0.031	69,430.43	5,745,955.19
3/26/24	0.036	0.037	0.035	0.035	141,616.68	6,453,901.31
3/25/24	0.034	0.037	0.034	0.036	140,744.79	6,702,067.66
3/24/24	0.036	0.039	0.034	0.034	185,046.55	6,381,378.37
3/23/24	0.034	0.036	0.033	0.036	286,453.58	6,666,770.24
3/22/24	0.032	0.034	0.031	0.034	69,232.34	6,203,489.49
3/21/24	0.033	0.033	0.032	0.032	187,676.36	5,859,024.96
3/20/24	0.04	0.04	0.031	0.033	184,143.23	6,027,542.02
3/19/24	0.042	0.042	0.039	0.04	164,386	7,323,815.65
3/18/24	0.04	0.047	0.038	0.042	214,666.16	7,798,266.8
3/17/24	0.046	0.047	0.038	0.04	218,766.39	7,436,952.38
3/16/24	0.052	0.058	0.046	0.046	108,086.8	8,569,443.81
3/15/24	0.04	0.052	0.04	0.052	133,532.92	9,650,647.26
3/14/24	0.044	0.045	0.04	0.04	124,243.81	7,409,921.55
3/13/24	0.04	0.044	0.04	0.044	134,477.57	8,116,773.47
3/12/24	0.041	0.042	0.04	0.04	199,500.39	7,475,722.17
3/11/24	0.039	0.044	0.039	0.041	109,527.34	7,606,590.04
3/10/24	0.041	0.041	0.038	0.039	174,472.16	7,153,675.84
3/9/24	0.049	0.049	0.032	0.041	292,352.79	7,549,864.85
3/8/24	0.046	0.05	0.046	0.049	435,583.55	9,030,628.21
3/7/24	0.047	0.047	0.045	0.046	137,058.99	8,552,098.48
3/6/24	0.048	0.05	0.044	0.047	450,308.71	8,624,893.43
3/5/24	0.052	0.053	0.046	0.048	300,680.24	8,850,864.89
3/4/24	0.049	0.052	0.048	0.052	127,680.97	9,583,949.34
3/3/24	0.048	0.056	0.042	0.049	447,416.54	9,113,081.16
3/2/24	0.046	0.05	0.045	0.048	226,383.42	8,975,831.94
3/1/24	0.053	0.053	0.046	0.046	178,955.16	8,565,822.86
2/29/24	0.049	0.06	0.037	0.053	544,561.93	9,726,462.54
2/28/24	0.052	0.053	0.049	0.049	327,879.82	9,116,472.06
2/27/24	0.062	0.067	0.052	0.052	267,436.54	9,661,538.64
2/26/24	0.04	0.088	0.04	0.062	246,149.87	11,472,419.68
2/25/24	0.042	0.042	0.04	0.04	122,478.16	7,420,804.88
2/24/24	0.04	0.044	0.039	0.042	312,210.42	7,824,315.8
2/23/24	0.04	0.047	0.031	0.04	318,324.87	7,490,964.02
2/22/24	0.041	0.042	0.04	0.04	100,496.04	7,408,840.01
2/21/24	0.045	0.045	0.04	0.041	90,506.45	7,560,797.21
2/20/24	0.042	0.046	0.04	0.045	192,076.41	8,273,152.85
2/19/24	0.045	0.046	0.041	0.042	106,150.18	7,714,569.83
2/18/24	0.045	0.046	0.045	0.045	165,943.09	8,397,545.95
2/17/24	0.048	0.048	0.045	0.045	133,751.59	8,408,880.39
2/16/24	0.045	0.048	0.044	0.048	117,745.53	8,822,072.92
2/15/24	0.047	0.047	0.045	0.045	202,433.74	8,370,833.13
2/14/24	0.045	0.047	0.045	0.047	199,232.7	8,729,943.09
2/13/24	0.047	0.051	0.044	0.045	318,286.95	8,301,842.13
2/12/24	0.045	0.047	0.045	0.047	264,676.08	8,692,463.01
2/11/24	0.043	0.047	0.043	0.045	337,040.12	8,306,171.36
2/10/24	0.041	0.045	0.041	0.043	210,037.92	7,947,489.5
2/9/24	0.043	0.044	0.041	0.041	97,016.2	7,599,174.42
2/8/24	0.042	0.044	0.042	0.043	137,531.96	8,032,942.93
2/7/24	0.043	0.043	0.041	0.042	252,911.58	7,848,942.85
2/6/24	0.043	0.044	0.043	0.043	113,016.61	7,909,487.44

Similar Coins