Quant (QNT) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Quant (QNT) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Quant cotiza a $201.33 con un rango de 24 horas de $200.65–$201.56 y $57.95M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$193.99
High
$201.56
Low
$200.65
Volume (24h)
$57.95M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Nov 15, 2026 | $193.99 | $201.56 | $200.65 | $201.10 | $201.33 | ++3.78% | $57.95M | — | — |
| Nov 15, 2026 | $143.46 | $144.32 | $140.30 | $142.31 | $141.26 | -1.53% | $21.37K | $3.04M | $10.63K |
| Nov 14, 2026 | $159.89 | $160.93 | $138.66 | $149.80 | $143.46 | -10.28% | $412.96K | $62.13M | $197.89K |
| Nov 13, 2026 | $163.72 | $168.73 | $154.73 | $161.73 | $159.88 | -2.35% | $343.11K | $55.31M | $170.84K |
| Nov 12, 2026 | $170.78 | $171.87 | $160.05 | $165.96 | $163.74 | -4.12% | $323K | $53.16M | $157.72K |
| Nov 11, 2026 | $181.56 | $183.93 | $167.74 | $175.84 | $170.78 | -5.94% | $272.87K | $48.19M | $129.68K |
| Nov 10, 2026 | $194.66 | $195.20 | $176.02 | $185.61 | $181.55 | -6.73% | $327.97K | $60.75M | $161.17K |
| Nov 9, 2026 | $194.78 | $203.82 | $192.52 | $198.17 | $194.67 | -0.06% | $288.86K | $57.28M | $141.16K |
| Nov 8, 2026 | $196.06 | $203.40 | $190.67 | $197.03 | $194.75 | -0.67% | $228.35K | $45.07M | $110.46K |
| Nov 7, 2026 | $193.94 | $205.13 | $191.73 | $198.43 | $196.06 | +1.09% | $208.74K | $41.39M | $101.17K |
| Nov 6, 2026 | $188.71 | $196.29 | $187.05 | $191.67 | $193.88 | +2.74% | $232.42K | $44.42M | $112K |
| Nov 5, 2026 | $203.96 | $208.65 | $185.78 | $197.22 | $188.67 | -7.50% | $336.97K | $66.35M | $162.8K |
| Nov 4, 2026 | $192.17 | $211.36 | $185.41 | $198.38 | $203.94 | +6.12% | $353.16K | $70.42M | $174.5K |
| Nov 3, 2026 | $194.11 | $200.54 | $188.82 | $194.68 | $192.16 | -1.00% | $224.43K | $43.66M | $109.99K |
| Nov 2, 2026 | $201.63 | $205.46 | $192.20 | $198.83 | $194.11 | -3.73% | $275.99K | $54.99M | $136.31K |
| Nov 1, 2026 | $200.85 | $203.28 | $195.52 | $199.40 | $201.63 | +0.39% | $194.77K | $38.89M | $96.03K |
| Oct 31, 2026 | $192.02 | $208.21 | $191.61 | $199.91 | $200.79 | +4.57% | $339.33K | $67.52M | $172.3K |
| Oct 30, 2026 | $182.68 | $198.87 | $174.00 | $186.44 | $191.97 | +5.09% | $499.13K | $94.32M | $244.04K |
| Oct 29, 2026 | $201.70 | $202.19 | $180.07 | $191.13 | $182.69 | -9.42% | $457.55K | $87.53M | $214.09K |
| Oct 28, 2026 | $199.11 | $203.26 | $192.37 | $197.81 | $201.70 | +1.30% | $414.16K | $82.07M | $198.94K |
| Oct 27, 2026 | $203.90 | $211.97 | $196.11 | $204.04 | $199.12 | -2.34% | $602.51K | $121.87M | $299.91K |
| Oct 26, 2026 | $190.05 | $223.82 | $187.68 | $205.75 | $203.88 | +7.28% | $1.24M | $259.47M | $615.3K |
| Oct 25, 2026 | $179.08 | $200.15 | $177.67 | $188.91 | $190.05 | +6.13% | $481.73K | $90.8M | $234.04K |
| Oct 24, 2026 | $181.41 | $184.49 | $173.30 | $178.90 | $179.07 | -1.29% | $241.74K | $43.16M | $117.81K |
| Oct 23, 2026 | $187.14 | $191.25 | $177.40 | $184.32 | $181.42 | -3.06% | $396.3K | $72.73M | $190.55K |
| Oct 22, 2026 | $204.74 | $208.85 | $185.56 | $197.20 | $187.14 | -8.60% | $400.67K | $78.32M | $195.8K |
| Oct 21, 2026 | $194.87 | $212.86 | $192.11 | $202.49 | $204.73 | +5.06% | $485.34K | $97.78M | $243.7K |
| Oct 20, 2026 | $194.67 | $202.89 | $189.30 | $196.09 | $194.88 | +0.11% | $364.59K | $71.17M | $180.66K |
| Oct 19, 2026 | $192.10 | $204.61 | $189.91 | $197.26 | $194.65 | +1.33% | $413.45K | $81.42M | $208.82K |
| Oct 18, 2026 | $195.57 | $199.93 | $181.52 | $190.73 | $192.09 | -1.78% | $429.69K | $82.2M | $206.28K |
| Oct 17, 2026 | $200.74 | $205.96 | $190.34 | $198.15 | $195.57 | -2.58% | $295.13K | $58.96M | $141.38K |
Quant Historical Data FAQ
¿En qué se basan los datos históricos de Quant?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Quant.
¿Hasta dónde llega el historial de QNT?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de QNT y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Quant?expand_more
En las últimas 24 horas Quant se negoció entre $200.65 y $201.56, con el precio actual en $201.33. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Quant Price & ChartsPrecio en vivo, gráfico y datos de mercadoQuant MarketsTodos los pares y exchanges comparadosQuant AnalyticsDistribución de precios, volumen y concentraciónQuant Historical DataHistorial diario de precios y volumenQuant ArbitrageMatriz de spreads entre exchangesQuant Trading SignalsSeñales BUY/SELL con confianzaQuant Funding RatesTasas de funding y APR comparadasQuant NewsÚltimas noticias y análisis