Market Cap:

Quant Quant (QNT)

1.41 USD (13.24%)
0.00021962 BTC (11.43%)
0.00664746 ETH (10.82%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
False USD
? BTC
? ETH
Volume (24h)
356,918 USD
55.72 BTC
1,687 ETH
Circulating Supply
? QNT
Total Supply
45,467,000 QNT

Historical data for Quant

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 1.25 1.55 1.12 1.39 365,030 -
Sep 18, 2018 1.03 2.40 0.995866 1.25 375,414 -
Sep 17, 2018 0.804458 3.98 0.801829 0.984448 500,986 -
Sep 16, 2018 0.566727 0.886764 0.535869 0.801238 402,411 -
Sep 15, 2018 0.640427 0.748552 0.488315 0.583318 253,814 -
Sep 14, 2018 0.821339 0.864472 0.601793 0.654229 304,311 -
Sep 13, 2018 0.694630 0.835884 0.694630 0.829737 270,820 -
Sep 12, 2018 0.703132 0.732505 0.646189 0.695165 309,060 -
Sep 11, 2018 0.826115 0.853485 0.664925 0.704610 384,268 -
Sep 10, 2018 0.727866 0.883426 0.446756 0.821250 443,005 -
Sep 09, 2018 0.917894 1.11 0.693580 0.724886 1,330,980 -
Sep 08, 2018 0.705129 1.28 0.690555 0.928261 2,786,320 -
Sep 07, 2018 0.699612 0.717388 0.664325 0.704911 1,971,380 -
Sep 06, 2018 0.526374 0.701095 0.399867 0.697056 2,131,190 -
Sep 05, 2018 0.611664 0.790892 0.430324 0.525293 1,458,730 -
Sep 04, 2018 0.443138 0.943284 0.439997 0.611745 201,877 -
Sep 03, 2018 0.438138 0.553126 0.406917 0.491673 67,615 -
Sep 02, 2018 0.396960 0.437812 0.355996 0.437812 30,231 -
Sep 01, 2018 0.395576 0.401472 0.293732 0.396910 8,920 -
Aug 31, 2018 0.394270 0.406362 0.358995 0.395515 5,904 -
Aug 30, 2018 0.319270 0.410579 0.312535 0.394147 26,944 -
Aug 29, 2018 0.323942 0.365044 0.316481 0.319075 11,150 -
Aug 28, 2018 0.275059 0.408126 0.254783 0.362693 55,080 -
Aug 27, 2018 0.247741 0.273935 0.241651 0.273935 6,336 -
Aug 26, 2018 0.250388 0.250388 0.209503 0.247299 7,155 -
Aug 25, 2018 0.219769 0.251577 0.199529 0.250383 5,665 -
Aug 24, 2018 0.217744 0.232814 0.180630 0.220081 20,684 -
Aug 23, 2018 0.217476 0.247260 0.163629 0.217649 24,703 -
Aug 22, 2018 0.233037 0.264872 0.212525 0.216914 5,295 -
Aug 21, 2018 0.256892 0.261103 0.227536 0.233094 8,266 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)