Quant (QNT) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian Quant (QNT) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini Quant diperdagangkan di $201.33 dengan rentang 24 jam $200.65–$201.56 dan volume $57.95M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
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% | $21.42K | $3.05M | $10.67K |
| 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
Berdasarkan apa data harga historis Quant?expand_more
Candlestick harian (open, high, low, close, volume) bersumber dari data pasar bursa dan diagregasi oleh CoinCryptoRank. Tabel di halaman ini menampilkan riwayat trading harian Quant yang nyata.
Seberapa jauh riwayat QNT?expand_more
Tabel harian mencakup 30 hari trading terakhir. Untuk riwayat lebih dalam, gunakan halaman funding QNT dan konverter yang memanfaatkan arsip pasar jangka panjang CoinCryptoRank.
Bagaimana rentang 24 jam Quant?expand_more
Selama 24 jam terakhir Quant diperdagangkan antara $200.65 dan $201.56, dengan harga saat ini $201.33. Tabel historis menunjukkan perkembangan rentang harian selama sebulan terakhir.
Zona waktu apa yang digunakan candlestick harian?expand_more
Candlestick harian selaras dengan UTC. Setiap baris mewakili satu hari kalender UTC, sehingga riwayat tetap konsisten di mana pun Anda berada.
Bisakah saya menggunakan data ini untuk analisis sendiri?expand_more
Ya. Tabel historis gratis untuk dilihat, dan API CoinCryptoRank menyediakan akses terprogram ke data pasar bagi pengembang.
Quant Price & ChartsHarga langsung, grafik, dan data pasarQuant MarketsSemua pasangan dan bursa dibandingkanQuant AnalyticsDistribusi harga, volume, dan konsentrasiQuant Historical DataRiwayat harga harian dan volumeQuant ArbitrageMatriks spread antar bursaQuant Trading SignalsSinyal BUY/SELL dengan skor keyakinanQuant Funding RatesTingkat funding dan APR dibandingkanQuant NewsBerita dan analisis terbaru