QNTUSD

Quant Historical Data - QNTUSD

Buy
Sell
Name Symbol Market Market Cap ($) Algorithm
Quant QNTUSD Crypto 2,121,561,107 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.160 0.11% 145.80 145.79 145.82
Open Price High Price Low Price Prev. Close 52 Week Range
146.02 146.15 143.14 145.64 40.51 - 227.94
Exchange Last Trade Size Trade Price Currency
GDAX 02:11:01 0.200000 145.80 USD
Price x Volume Volume Base Symbol Related Pairs
706,818.86 4,888.32 QNT QNTEUR QNTGBP QNTBTC

QNTUSD Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week153.45153.86135.2024,615.55-7.65-4.99%
1 Month112.08163.14111.3133,486.2433.7230.09%
3 Months114.34163.1494.1531,882.6431.4627.51%
6 Months104.92227.9487.0641,909.3040.8838.96%
1 Year135.42227.9440.5142,136.1010.387.67%
3 Years4.84428.450.50143635,238.28140.962,911.46%
5 Years2.13827.410.06282732,044.57143.676,758.64%

QNTUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Feb 2023 145.88 1.60 1.11% 144.99 146.84 142.44 14,147.00
03 Feb 2023 144.28 -3.77 -2.55% 148.41 151.65 142.84 33,917.00
02 Feb 2023 148.05 5.77 4.06% 142.70 151.16 135.20 29,874.00
01 Feb 2023 142.28 1.69 1.20% 141.12 145.03 139.52 18,184.00
31 Jan 2023 140.59 -10.99 -7.25% 152.05 152.35 137.69 43,127.00
30 Jan 2023 151.58 2.13 1.43% 149.71 153.54 148.57 16,621.00
29 Jan 2023 149.45 -3.35 -2.19% 153.45 153.86 147.40 16,435.00
28 Jan 2023 152.80 3.76 2.52% 148.89 154.54 144.75 26,529.00
27 Jan 2023 149.04 -6.79 -4.36% 157.39 158.77 147.81 40,397.00
26 Jan 2023 155.83 6.08 4.06% 150.99 163.14 143.54 70,847.00
25 Jan 2023 149.75 6.21 4.33% 143.87 159.69 142.32 54,978.00
24 Jan 2023 143.54 2.60 1.84% 141.09 145.02 140.55 19,337.00
23 Jan 2023 140.94 -0.200 -0.14% 140.54 144.98 136.57 20,765.00
22 Jan 2023 141.14 -4.57 -3.14% 146.00 147.41 138.97 31,735.00
21 Jan 2023 145.71 9.71 7.14% 136.13 153.00 135.15 41,951.00
20 Jan 2023 136.00 4.15 3.15% 131.74 137.43 124.21 31,883.00
19 Jan 2023 131.85 -10.44 -7.34% 142.71 145.27 128.38 47,632.00
18 Jan 2023 142.29 2.13 1.52% 138.65 147.69 137.16 40,126.00
17 Jan 2023 140.16 8.66 6.59% 131.47 148.48 129.60 75,974.00
16 Jan 2023 131.50 0.510 0.39% 130.96 132.71 125.05 29,733.00
15 Jan 2023 130.99 5.50 4.38% 126.47 135.79 118.00 52,629.00
14 Jan 2023 125.49 2.65 2.16% 122.99 127.65 120.70 28,753.00
13 Jan 2023 122.84 1.57 1.29% 121.95 124.71 118.92 36,803.00
12 Jan 2023 121.27 -0.700 -0.57% 120.00 123.49 116.52 21,956.00
11 Jan 2023 121.97 2.08 1.73% 120.36 122.50 117.97 19,338.00
10 Jan 2023 119.89 4.37 3.78% 115.43 123.46 114.61 45,186.00
09 Jan 2023 115.52 1.33 1.16% 114.38 116.27 111.31 17,255.00
08 Jan 2023 114.19 2.04 1.82% 112.08 114.28 111.80 11,488.00
07 Jan 2023 112.15 1.22 1.10% 111.14 113.04 108.07 21,359.00
06 Jan 2023 110.93 -0.790 -0.71% 111.96 115.74 110.71 25,962.00
05 Jan 2023 111.72 4.14 3.85% 107.57 113.39 107.03 29,670.00
Your Recent History
COIN
QNTUSD
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:20230204 15:11:22