Quant (QNT) — Historical Data
Daily price history, volume, and market capitalization
Cette page présente l'historique quotidien de trading de Quant (QNT) sur les 30 derniers jours : ouverture, plus haut, plus bas, clôture, volume et volume de transaction pour chaque jour de trading (UTC).
Aujourd'hui Quant se négocie à $201.33 avec une fourchette sur 24 h de $200.65–$201.56 et $57.95M de volume. Le tableau ci-dessous permet de suivre l'évolution du prix jour par jour.
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 | $141.29 | -1.51% | $21.42K | $3.05M | $10.68K |
| 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
Sur quoi se basent les données historiques de Quant?expand_more
Les bougies quotidiennes (ouverture, haut, bas, clôture, volume) proviennent des données de marché des bourses et sont agrégées par CoinCryptoRank. Le tableau montre le véritable historique de trading de Quant.
Jusqu'où remonte l'historique de QNT?expand_more
Le tableau quotidien couvre les 30 derniers jours de trading. Pour un historique plus profond, utilisez la page funding de QNT et le convertisseur, qui s'appuient sur l'archive long terme de CoinCryptoRank.
Quelle a été la fourchette sur 24 h de Quant?expand_more
Sur les dernières 24 heures, Quant a évolué entre $200.65 et $201.56, avec un prix actuel de $201.33. Le tableau historique montre l'évolution de la fourchette quotidienne sur le dernier mois.
Dans quel fuseau horaire sont les bougies quotidiennes?expand_more
Les bougies quotidiennes sont alignées sur UTC. Chaque ligne correspond à un jour calendaire UTC, ce qui rend l'historique cohérent où que vous soyez.
Puis-je utiliser ces données pour ma propre analyse?expand_more
Oui. Le tableau historique est gratuit et l'API CoinCryptoRank offre un accès programmatique aux données de marché pour les développeurs.
Quant Price & ChartsPrix en direct, graphique et données de marchéQuant MarketsToutes les paires et bourses comparéesQuant AnalyticsDistribution des prix, volume et concentrationQuant Historical DataHistorique quotidien des prix et volumeQuant ArbitrageMatrice de spreads entre boursesQuant Trading SignalsSignaux BUY/SELL avec score de confianceQuant Funding RatesTaux de funding et APR comparésQuant NewsDernières actualités et analyses