Qnt (QNT) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Qnt (QNT) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Qnt 的交易价格为 $262.84，24 小时波动区间为 $256.54–$262.84，成交量为 $316.71M。下表让您逐日追踪价格走势。
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 | $279.88 | +85.01% | $9.84M | $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
Qnt 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Qnt 真实的每日交易历史。
QNT 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 QNT 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Qnt 的 24 小时区间是多少？expand_more
过去 24 小时 Qnt 在 $256.54–$262.84 之间交易，当前价格为 $262.84。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。