Qnt (QNT) — Historical Data
Daily price history, volume, and market capitalization
Halaman ini menampilkan riwayat trading harian Qnt (QNT) selama 30 hari terakhir: open, high, low, close, volume, dan quote volume untuk setiap hari trading (UTC).
Hari ini Qnt diperdagangkan di $262.84 dengan rentang 24 jam $256.54–$262.84 dan volume $316.71M. Tabel di bawah memungkinkan Anda melacak perkembangan harga hari demi hari.
Open
$146.34
High
$262.84
Low
$256.54
Volume (24h)
$316.71M
Market Cap
$11.95B
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Sep 27, 2026 | $146.34 | $262.84 | $256.54 | $259.69 | $262.84 | ++79.61% | $316.71M | — | — |
| Sep 27, 2026 | $151.28 | $288.00 | $148.50 | $218.25 | $281.03 | +85.77% | $9.83M | $1.82B | $5.05M |
| Sep 26, 2026 | $98.51 | $161.81 | $97.68 | $129.75 | $151.31 | +53.60% | $2.53M | $316.99M | $1.33M |
| Sep 25, 2026 | $90.03 | $105.00 | $88.16 | $96.58 | $98.53 | +9.44% | $2.7M | $263.44M | $1.37M |
| Sep 24, 2026 | $70.59 | $91.40 | $69.62 | $80.51 | $90.04 | +27.55% | $343.6K | $28.7M | $175.3K |
| Sep 23, 2026 | $73.75 | $76.31 | $70.30 | $73.31 | $70.59 | -4.28% | $108.4K | $7.94M | $50.21K |
| Sep 22, 2026 | $66.79 | $75.01 | $65.76 | $70.39 | $73.76 | +10.44% | $149.1K | $10.54M | $73.77K |
| Sep 21, 2026 | $64.12 | $67.97 | $64.08 | $66.03 | $66.77 | +4.13% | $102.31K | $6.8M | $49.32K |
| Sep 20, 2026 | $65.61 | $66.05 | $63.18 | $64.61 | $64.12 | -2.27% | $71.96K | $4.63M | $34.48K |
| Sep 19, 2026 | $63.23 | $66.46 | $62.84 | $64.65 | $65.61 | +3.76% | $63.97K | $4.12M | $31.94K |
| Sep 18, 2026 | $61.14 | $64.20 | $60.74 | $62.47 | $63.22 | +3.40% | $65.69K | $4.14M | $32.2K |
| Sep 17, 2026 | $61.06 | $62.06 | $60.30 | $61.18 | $61.14 | +0.13% | $40.4K | $2.47M | $20.57K |
| Sep 16, 2026 | $61.11 | $61.30 | $58.54 | $59.92 | $61.04 | -0.11% | $58.44K | $3.5M | $28.95K |
| Sep 15, 2026 | $64.43 | $64.99 | $60.38 | $62.69 | $61.11 | -5.15% | $63.56K | $3.98M | $29.86K |
| Sep 14, 2026 | $62.97 | $64.75 | $62.03 | $63.39 | $64.43 | +2.32% | $42.11K | $2.69M | $20.45K |
| Sep 13, 2026 | $63.84 | $65.52 | $62.76 | $64.14 | $62.97 | -1.36% | $28.61K | $1.83M | $13.61K |
| Sep 12, 2026 | $63.28 | $64.68 | $63.25 | $63.97 | $63.85 | +0.90% | $25.59K | $1.64M | $12.89K |
| Sep 11, 2026 | $64.44 | $65.96 | $62.69 | $64.32 | $63.28 | -1.80% | $50.03K | $3.22M | $24.62K |
| Sep 10, 2026 | $67.10 | $67.78 | $64.11 | $65.94 | $64.42 | -3.99% | $40.73K | $2.68M | $18.92K |
| Sep 9, 2026 | $67.02 | $69.88 | $65.93 | $67.91 | $67.09 | +0.10% | $44.45K | $3.01M | $21.14K |
| Sep 8, 2026 | $66.53 | $68.89 | $65.42 | $67.16 | $67.00 | +0.71% | $39.69K | $2.66M | $20.94K |
| Sep 7, 2026 | $66.96 | $67.18 | $64.94 | $66.06 | $66.51 | -0.67% | $35.25K | $2.33M | $17.59K |
| Sep 6, 2026 | $64.83 | $67.08 | $64.70 | $65.89 | $66.97 | +3.30% | $31.9K | $2.1M | $14.7K |
| Sep 5, 2026 | $63.59 | $65.45 | $63.31 | $64.38 | $64.82 | +1.93% | $28.84K | $1.85M | $14.66K |
| Sep 4, 2026 | $65.23 | $67.30 | $63.26 | $65.28 | $63.60 | -2.50% | $45.51K | $2.96M | $21.56K |
| Sep 3, 2026 | $64.43 | $66.09 | $63.90 | $65.00 | $65.23 | +1.24% | $46.5K | $3.03M | $23.69K |
| Sep 2, 2026 | $63.56 | $66.32 | $63.06 | $64.69 | $64.43 | +1.37% | $91.49K | $5.89M | $43.11K |
| Sep 1, 2026 | $61.02 | $64.35 | $60.70 | $62.52 | $63.56 | +4.16% | $64.31K | $4.04M | $32.18K |
| Aug 31, 2026 | $59.90 | $62.54 | $59.70 | $61.12 | $61.03 | +1.89% | $34.85K | $2.13M | $17.43K |
| Aug 30, 2026 | $61.36 | $62.14 | $59.27 | $60.70 | $59.94 | -2.31% | $22.65K | $1.39M | $11.04K |
| Aug 29, 2026 | $61.05 | $61.61 | $60.77 | $61.19 | $61.36 | +0.51% | $17.93K | $1.1M | $9.63K |
Qnt Historical Data FAQ
Berdasarkan apa data harga historis Qnt?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 Qnt 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 Qnt?expand_more
Selama 24 jam terakhir Qnt diperdagangkan antara $256.54 dan $262.84, dengan harga saat ini $262.84. 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.
Qnt Price & ChartsHarga langsung, grafik, dan data pasarQnt MarketsSemua pasangan dan bursa dibandingkanQnt AnalyticsDistribusi harga, volume, dan konsentrasiQnt Historical DataRiwayat harga harian dan volumeQnt ArbitrageMatriks spread antar bursaQnt Trading SignalsSinyal BUY/SELL dengan skor keyakinanQnt Funding RatesTingkat funding dan APR dibandingkanQnt NewsBerita dan analisis terbaru