Market Cap $3.15T
-1.26%
Volume 24h $313.75B
35.32%
BTC % 55.08%
0.69%
ETH % 10.74%
-0.55%
Coins
33.748
+13
Exchanges
885
Last update
1 minute ago
Quant (QNT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-01 2025 | $100.68 | $92.55 | $102.13 | $101.91 | $55,901,021 | $1,215,571,804 |
| Nov-30 2025 | $101.88 | $95.27 | $107.83 | $95.45 | $75,556,139 | $1,230,077,774 |
| Nov-29 2025 | $95.43 | $91.52 | $97.90 | $93.38 | $48,975,728 | $1,152,150,681 |
| Nov-28 2025 | $93.20 | $83.32 | $98.85 | $83.38 | $58,427,527 | $1,125,296,895 |
| Nov-27 2025 | $83.36 | $82.88 | $85.61 | $84.61 | $20,016,656 | $1,006,498,188 |
| Nov-26 2025 | $84.64 | $83.71 | $89.91 | $88.59 | $30,308,259 | $1,021,893,846 |
| Nov-25 2025 | $88.53 | $78.63 | $89.28 | $79.07 | $33,709,975 | $1,068,872,084 |
| Nov-24 2025 | $79.03 | $76.49 | $80.05 | $77.75 | $18,358,319 | $954,199,282 |
| Nov-23 2025 | $77.72 | $74.14 | $79.62 | $74.25 | $22,461,666 | $938,331,511 |
| Nov-22 2025 | $74.24 | $71.57 | $76.62 | $71.57 | $24,022,071 | $896,311,814 |
| Nov-21 2025 | $71.52 | $69.87 | $75.91 | $74.75 | $28,218,030 | $863,490,018 |
| Nov-20 2025 | $74.67 | $73.00 | $78.94 | $77.25 | $20,761,013 | $901,485,464 |
| Nov-19 2025 | $77.19 | $74.63 | $81.24 | $81.24 | $18,990,672 | $931,960,531 |
| Nov-18 2025 | $81.20 | $75.70 | $82.10 | $79.36 | $22,620,155 | $980,394,796 |
| Nov-17 2025 | $79.39 | $78.66 | $84.21 | $81.74 | $21,958,157 | $958,475,748 |