Quant Quant (QNT)
2.53 USD (-6.47%)
0.00047773 BTC

Share Watch
1 hour
-0.08%
24 hours
-6.47%
7 days
-15.87%
Market Cap
$24,729,100 USD
Volume (24h)
$2,011,770 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 Apr 21, 2019 $2.69 $2.78 $2.5 $2.57 $2,196,473
2 Apr 20, 2019 $2.65 $2.77 $2.63 $2.66 $2,111,294.50
3 Apr 19, 2019 $2.62 $2.65 $2.56 $2.64 $2,110,612
4 Apr 18, 2019 $2.4 $2.66 $2.34 $2.61 $2,028,376.62
5 Apr 17, 2019 $2.7 $2.71 $2.39 $2.39 $2,176,736.50
6 Apr 16, 2019 $2.72 $2.77 $2.64 $2.69 $1,975,763.88
7 Apr 15, 2019 $3.04 $3.09 $2.47 $2.74 $1,998,091
8 Apr 14, 2019 $2.98 $3.11 $2.96 $3.04 $2,096,337.50
9 Apr 13, 2019 $3.16 $3.19 $2.91 $2.97 $2,060,297.75
10 Apr 12, 2019 $3.1 $3.35 $3.04 $3.17 $2,222,423
11 Apr 11, 2019 $3.37 $3.66 $3.03 $3.12 $2,623,113.25
12 Apr 10, 2019 $2.85 $3.33 $2.85 $3.19 $2,107,585.25
13 Apr 09, 2019 $3.02 $3.09 $2.74 $2.85 $2,160,077.75
14 Apr 08, 2019 $3.42 $3.6 $2.88 $2.99 $2,286,136
15 Apr 07, 2019 $3.04 $3.55 $3 $3.42 $2,137,753
16 Apr 06, 2019 $3.11 $3.41 $2.94 $3.06 $2,230,817.25
17 Apr 05, 2019 $3.24 $3.39 $3.05 $3.12 $2,296,988
18 Apr 04, 2019 $3.21 $3.42 $3.14 $3.25 $993,063.06
19 Apr 03, 2019 $3.76 $3.95 $3.1 $3.15 $1,951,842.75
20 Apr 02, 2019 $3.27 $3.89 $3.24 $3.76 $2,171,148
21 Apr 01, 2019 $3.13 $3.28 $2.98 $3.27 $2,058,646.25
22 Mar 31, 2019 $3.01 $3.26 $2.98 $3.11 $1,970,791.12
23 Mar 30, 2019 $3.12 $3.3 $2.99 $3 $1,963,436.38
24 Mar 29, 2019 $3.2 $3.36 $2.97 $3.1 $1,764,369
25 Mar 28, 2019 $3.35 $3.37 $3.13 $3.14 $1,705,082.50
26 Mar 27, 2019 $3.32 $3.5 $3.28 $3.34 $1,644,705.50
27 Mar 26, 2019 $3.3 $3.34 $3.02 $3.31 $2,296,432
28 Mar 25, 2019 $3.34 $3.42 $3.24 $3.28 $2,460,151.25
29 Mar 24, 2019 $3.28 $3.47 $3.23 $3.34 $2,992,870.75
30 Mar 23, 2019 $3.34 $3.48 $3.16 $3.26 $2,793,818

* All Date/Time are in UTC time.