×
Quant Quant (QNT)
3.84 USD (-9.67%)
0.00105789 BTC

Share Watch
1 hour
-0.25%
24 hours
-9.67%
7 days
-10.02%
Market Cap
$37,545,300 USD
Volume (24h)
$3,694,180 USD
Circulating Supply
9,777,240 QNT
Total Supply
14,612,500 QNT
Max Supply
--
QNT
USD

QuantQuant (QNT) 30 Days Historical Price Data

Quant Historical Price Data in USD

# Time Open High Low Close Volume
1 Feb 16, 2019 $4.24 $4.31 $3.7 $3.88 $3,961,237.50
2 Feb 15, 2019 $4.18 $4.49 $4.12 $4.21 $4,301,348
3 Feb 14, 2019 $4.52 $4.66 $4.13 $4.22 $3,416,828.25
4 Feb 13, 2019 $4.35 $4.81 $4.12 $4.36 $3,275,820
5 Feb 12, 2019 $3.98 $5.04 $3.89 $4.33 $3,126,472
6 Feb 11, 2019 $4.62 $5.27 $3.81 $4.01 $2,749,287.75
7 Feb 10, 2019 $4.23 $5.89 $4.12 $4.74 $2,659,538.50
8 Feb 09, 2019 $4.17 $4.59 $3.65 $4.2 $2,447,144.50
9 Feb 08, 2019 $2.94 $5.68 $2.88 $3.95 $1,966,110.62
10 Feb 07, 2019 $2.39 $3.21 $2.36 $2.99 $1,403,174
11 Feb 06, 2019 $2.3 $2.45 $2.05 $2.39 $1,411,972.62
12 Feb 05, 2019 $2.35 $2.48 $2.18 $2.3 $1,394,142.88
13 Feb 04, 2019 $2.13 $2.36 $2.05 $2.16 $1,208,293.38
14 Feb 03, 2019 $2.27 $2.27 $2.01 $2.13 $1,308,045.88
15 Feb 02, 2019 $2.28 $2.35 $2.05 $2.2 $1,317,906.12
16 Feb 01, 2019 $2.28 $2.49 $2.13 $2.31 $1,322,875.12
17 Jan 31, 2019 $2.16 $2.47 $1.96 $2.31 $1,329,647.12
18 Jan 30, 2019 $2.08 $2.24 $2.01 $2.17 $1,297,766.88
19 Jan 29, 2019 $1.85 $2.14 $1.81 $2.06 $1,169,517.50
20 Jan 28, 2019 $1.97 $1.98 $1.75 $1.86 $1,728,915.50
21 Jan 27, 2019 $1.73 $2.08 $1.72 $2 $1,524,840.12
22 Jan 26, 2019 $1.73 $1.83 $1.69 $1.73 $1,671,130.88
23 Jan 25, 2019 $1.79 $1.92 $1.63 $1.73 $1,368,556.25
24 Jan 24, 2019 $1.87 $1.87 $1.71 $1.78 $1,601,108.38
25 Jan 23, 2019 $1.88 $2 $1.74 $1.85 $1,742,143.62
26 Jan 22, 2019 $1.95 $2.08 $1.76 $1.88 $1,719,425.12
27 Jan 21, 2019 $1.91 $2.05 $1.68 $1.95 $1,471,859.62
28 Jan 20, 2019 $2.02 $2.06 $1.75 $1.93 $1,543,818.75
29 Jan 19, 2019 $1.91 $2.17 $1.83 $1.97 $1,324,716.12
30 Jan 18, 2019 $1.97 $2.22 $1.69 $1.89 $1,489,631.88

* All Date/Time are in UTC time.