QNTGBP

Quant Historical Data - QNTGBP

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Quant QNTGBP Crypto 2,179,737,870 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-2.69 -2.18% 120.66 120.59 120.76
Open Price High Price Low Price Prev. Close 52 Week Range
123.94 123.97 120.66 123.35 33.63 - 203.83
Exchange Last Trade Size Trade Price Currency
BINA 23:31:25 0.957000 120.72 GBP
Price x Volume Volume Base Symbol Related Pairs
164,065.51 1,344.88 QNT QNTEUR QNTUSD QNTBTC

QNTGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week118.28131.36110.636,632.482.392.02%
1 Month91.56131.3686.126,409.6029.1131.79%
3 Months144.57147.5384.1410,246.04-23.90-16.53%
6 Months79.64203.8371.0113,804.1941.0251.51%
1 Year69.38203.8333.6313,877.1851.2973.93%
3 Years3.06310.380.40309516,007.75117.603,841.92%
5 Years1.64643.390.0482117,647.88119.037,280.08%

QNTGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 Jan 2023 123.38 2.86 2.37% 120.82 124.49 117.06 4,588.00
27 Jan 2023 120.52 -5.04 -4.01% 125.69 126.43 119.55 9,138.00
26 Jan 2023 125.55 4.71 3.90% 121.95 131.36 118.44 16,602.00
25 Jan 2023 120.84 4.88 4.21% 115.85 128.78 115.56 546.00
24 Jan 2023 115.96 2.37 2.08% 113.23 116.61 112.78 3,744.00
23 Jan 2023 113.59 -0.430 -0.38% 113.23 116.83 110.63 4,289.00
22 Jan 2023 114.02 -2.84 -2.43% 118.28 118.28 114.02 7,517.00
21 Jan 2023 116.86 7.57 6.93% 109.70 119.79 109.62 6,616.00
20 Jan 2023 109.29 2.47 2.31% 106.65 109.46 103.78 6,344.00
19 Jan 2023 106.82 -9.11 -7.86% 116.24 121.89 105.29 8,970.00
18 Jan 2023 115.93 1.04 0.91% 113.77 119.70 112.53 7,943.00
17 Jan 2023 114.89 7.28 6.76% 94.74 117.93 92.30 15,791.00
16 Jan 2023 107.61 1.06 0.99% 107.23 108.22 102.39 4,125.00
15 Jan 2023 106.56 4.20 4.10% 104.01 109.33 103.12 11,567.00
14 Jan 2023 102.36 1.99 1.98% 100.69 104.36 99.13 5,965.00
13 Jan 2023 100.37 1.16 1.16% 100.46 101.59 98.04 5,290.00
12 Jan 2023 99.22 -1.34 -1.34% 99.29 100.18 96.82 4,841.00
11 Jan 2023 100.56 1.87 1.89% 98.93 100.63 97.35 5,171.00
10 Jan 2023 98.69 3.30 3.46% 94.74 100.68 92.30 7,057.00
09 Jan 2023 95.39 0.910 0.96% 94.74 95.57 92.30 2,772.00
08 Jan 2023 94.49 1.82 1.97% 92.79 94.49 92.79 3,068.00
07 Jan 2023 92.66 -0.410 -0.44% 93.14 94.23 90.97 7,164.00
06 Jan 2023 93.07 0.370 0.40% 92.85 97.32 92.15 8,265.00
05 Jan 2023 92.70 3.08 3.43% 89.74 93.76 89.71 4,311.00
04 Jan 2023 89.63 -0.810 -0.90% 90.13 91.52 88.26 2,329.00
03 Jan 2023 90.44 3.11 3.56% 97.71 99.09 89.01 4,147.00
02 Jan 2023 87.33 0.160 0.18% 87.27 88.40 86.47 2,620.00
01 Jan 2023 87.18 -3.76 -4.13% 91.56 93.42 86.12 8,674.00
31 Dec 2022 90.94 -0.470 -0.52% 91.94 92.18 84.14 10,216.00
30 Dec 2022 91.41 -0.040 -0.05% 91.74 93.29 90.51 3,690.00
29 Dec 2022 91.45 -4.03 -4.22% 95.27 95.93 89.75 5,704.00
Your Recent History
COIN
QNTGBP
Quant
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230128 12:40:22