ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,046.40
-0.09%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36245
-0.43%
Bitcoin
67,611.08
-1.10%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Quant (Cryptocurrency:QNTETH)

  6. Quant (Cryptocurrency:QNTETH) Historical

QNTETH Quant

0.02393
-0.00036 (-1.48%)
15:22:11 - Realtime Data

QNTETH Historical Prices

Date Close Change Change (%) Open High Low Volume
May 30 2024 0.02429 -0.00015 -0.61% 0.02444 0.02452 0.023768 107.00
May 29 2024 0.02444 0.00057 2.39% 0.02387 0.0247 0.023448 115.00
May 28 2024 0.02387 0.00015 0.63% 0.02377 0.024053 0.023345 120.00
May 27 2024 0.02372 -0.00044 -1.82% 0.0241 0.024147 0.0234 151.00
May 26 2024 0.02416 -0.00085 -3.40% 0.02501 0.02508 0.02368 137.00
May 25 2024 0.02501 -0.0001 -0.40% 0.02511 0.02551 0.024028 164.00
May 24 2024 0.02511 0.00008 0.32% 0.02503 0.02545 0.024658 91.00
May 23 2024 0.02503 -0.000773 -3.00% 0.025511 0.026 0.02428 149.00
May 22 2024 0.025803 -0.000041 -0.16% 0.025898 0.026705 0.025235 88.00
May 21 2024 0.025844 -0.001796 -6.50% 0.02764 0.028123 0.025844 127.00
May 20 2024 0.02764 -0.00321 -10.41% 0.03083 0.03126 0.02749 218.00
May 19 2024 0.03085 -0.00059 -1.88% 0.03143 0.03153 0.030696 108.00
May 18 2024 0.03144 -0.00032 -1.01% 0.03163 0.03211 0.031192 113.00
May 17 2024 0.03176 -0.00048 -1.49% 0.03219 0.03225 0.031025 108.00
May 16 2024 0.03224 0.000175 0.55% 0.03195 0.032432 0.031647 123.00
May 15 2024 0.032065 -0.000115 -0.36% 0.03218 0.03245 0.031751 127.00
May 14 2024 0.03218 -0.00034 -1.05% 0.03253 0.03268 0.031859 141.00
May 13 2024 0.03252 0.000449 1.40% 0.032286 0.03265 0.03192 167.00
May 12 2024 0.032071 -0.000729 -2.22% 0.03275 0.032984 0.031884 116.00
May 11 2024 0.0328 -0.00029 -0.88% 0.03309 0.033239 0.03265 133.00
May 10 2024 0.03309 0.00052 1.60% 0.03263 0.033764 0.032479 112.00
May 09 2024 0.03257 -0.00004 -0.12% 0.03251 0.03294 0.032125 127.00
May 08 2024 0.03261 0.00053 1.65% 0.03206 0.03264 0.03186 142.00
May 07 2024 0.03208 0.000269 0.85% 0.03211 0.032827 0.031826 109.00
May 06 2024 0.031811 -0.000439 -1.36% 0.03224 0.032592 0.031756 137.00
May 05 2024 0.03225 -0.00047 -1.44% 0.03272 0.03305 0.03174 153.00
May 04 2024 0.03272 -0.00143 -4.19% 0.03415 0.03426 0.03271 138.00
May 03 2024 0.03415 0.00 0.00% 0.03401 0.03461 0.033534 137.00
May 02 2024 0.03415 0.00009 0.26% 0.03406 0.03464 0.032834 155.00
May 01 2024 0.03406 0.000988 2.99% 0.03296 0.03503 0.03273 206.00
Apr 30 2024 0.033072 0.001022 3.19% 0.03205 0.03383 0.031943 160.00
Apr 29 2024 0.03205 0.00075 2.40% 0.03114 0.03289 0.03103 149.00
Apr 28 2024 0.0313 -0.00079 -2.46% 0.03199 0.03223 0.030989 131.00
Apr 27 2024 0.03209 -0.00199 -5.84% 0.03408 0.03413 0.03178 159.00
Apr 26 2024 0.03408 -0.00067 -1.93% 0.03475 0.0353 0.03405 135.00
Apr 25 2024 0.03475 0.0003 0.87% 0.03445 0.034956 0.03368 130.00
Apr 24 2024 0.03445 0.00058 1.71% 0.033801 0.03574 0.033182 179.00
Apr 23 2024 0.03387 -0.00001 -0.03% 0.03388 0.034064 0.033132 156.00
Apr 22 2024 0.03388 0.00023 0.68% 0.033629 0.034328 0.03325 99.00
Apr 21 2024 0.03365 -0.001165 -3.35% 0.03473 0.03487 0.033239 121.00
Apr 20 2024 0.034815 0.000315 0.91% 0.0345 0.035096 0.034 125.00
Apr 19 2024 0.0345 -0.0009 -2.54% 0.0354 0.0364 0.034167 140.00
Apr 18 2024 0.0354 0.001815 5.41% 0.033585 0.03542 0.033349 127.00
Apr 17 2024 0.033585 0.000095 0.28% 0.03349 0.035735 0.03316 129.00
Apr 16 2024 0.03349 0.00011 0.33% 0.03338 0.03403 0.032316 168.00
Apr 15 2024 0.03338 0.00018 0.54% 0.03324 0.036 0.0324 292.00
Apr 14 2024 0.0332 0.00125 3.91% 0.031726 0.03338 0.0312 253.00
Apr 13 2024 0.03195 -0.00072 -2.20% 0.03267 0.03274 0.02939 310.00
Apr 12 2024 0.03267 -0.00019 -0.58% 0.03286 0.033278 0.02983 260.00
Apr 11 2024 0.03286 -0.00012 -0.36% 0.03298 0.03327 0.0323 131.00
Apr 10 2024 0.03298 -0.00033 -0.99% 0.03331 0.03343 0.032805 128.00
Apr 09 2024 0.03331 0.00021 0.63% 0.0331 0.03368 0.03226 137.00
Apr 08 2024 0.0331 -0.00178 -5.10% 0.03481 0.03509 0.03291 208.00
Apr 07 2024 0.03488 -0.00075 -2.10% 0.03575 0.036054 0.03434 121.00
Apr 06 2024 0.03563 -0.0001 -0.28% 0.03574 0.036325 0.035235 117.00
Apr 05 2024 0.03573 -0.00077 -2.11% 0.0365 0.0365 0.035287 125.00
Apr 04 2024 0.0365 0.000564 1.57% 0.03589 0.03672 0.03581 118.00
Apr 03 2024 0.035936 -0.000624 -1.71% 0.03649 0.03753 0.03532 137.00
Apr 02 2024 0.03656 0.00041 1.13% 0.03615 0.03724 0.03595 137.00
Apr 01 2024 0.03615 -0.00015 -0.41% 0.0363 0.036909 0.036003 190.00
Mar 31 2024 0.0363 -0.00166 -4.37% 0.03796 0.039195 0.036298 133.00
Mar 30 2024 0.03796 -0.00042 -1.09% 0.03852 0.03874 0.03749 116.00
Mar 29 2024 0.03838 -0.00026 -0.67% 0.03864 0.039214 0.0379 134.00
Mar 28 2024 0.03864 -0.00027 -0.69% 0.03891 0.04014 0.03842 172.00
Mar 27 2024 0.03891 -0.00004 -0.10% 0.03895 0.03911 0.038172 169.00
Mar 26 2024 0.03895 -0.00003 -0.08% 0.038828 0.04068 0.038619 198.00
Mar 25 2024 0.03898 -0.00021 -0.54% 0.03905 0.04294 0.03862 379.00
Mar 24 2024 0.03919 0.00189 5.07% 0.0373 0.040471 0.0373 226.00
Mar 23 2024 0.0373 0.00069 1.88% 0.03661 0.038314 0.03629 177.00
Mar 22 2024 0.03661 0.0011 3.10% 0.03549 0.037232 0.035218 195.00
Mar 21 2024 0.03551 0.00062 1.78% 0.03489 0.03736 0.03474 127.00
Mar 20 2024 0.03489 -0.00031 -0.88% 0.0352 0.03591 0.03342 160.00
Mar 19 2024 0.0352 0.00004 0.11% 0.03516 0.03577 0.03398 188.00
Mar 18 2024 0.03516 0.0002 0.57% 0.034928 0.03775 0.03462 262.00
Mar 17 2024 0.03496 0.00015 0.43% 0.034801 0.0361 0.03406 287.00
Mar 16 2024 0.03481 -0.001639 -4.50% 0.036449 0.036604 0.03403 236.00
Mar 15 2024 0.036449 0.001349 3.84% 0.03504 0.037 0.03322 450.00
Mar 14 2024 0.0351 0.00055 1.59% 0.03449 0.039043 0.033965 247.00
Mar 13 2024 0.03455 0.00009 0.26% 0.03487 0.039601 0.03269 300.00
Mar 12 2024 0.03446 0.00357 11.56% 0.03101 0.03461 0.03042 289.00
Mar 11 2024 0.03089 0.00031 1.01% 0.0305 0.03145 0.028268 712.00
Mar 10 2024 0.03058 -0.00023 -0.75% 0.03081 0.03116 0.02984 156.00
Mar 09 2024 0.03081 -0.00105 -3.30% 0.03186 0.03202 0.030576 226.00
Mar 08 2024 0.03186 -0.00095 -2.90% 0.03281 0.032894 0.030418 258.00
Mar 07 2024 0.03281 -0.00037 -1.12% 0.03318 0.03435 0.032046 231.00
Mar 06 2024 0.03318 0.00001 0.03% 0.03317 0.034084 0.031054 271.00
Mar 05 2024 0.03317 -0.00208 -5.90% 0.035491 0.036245 0.03257 255.00
Mar 04 2024 0.03525 -0.00015 -0.42% 0.034968 0.037756 0.034067 487.00
Mar 03 2024 0.0354 -0.00166 -4.48% 0.03706 0.038995 0.03532 214.00
Mar 02 2024 0.03706 0.00049 1.34% 0.03657 0.038995 0.03522 222.00

Your Recent History

COIN
QNTETH
Quant
COIN
SJWGBP
GATE
GRBEUSDT
Green Beli
NASDAQ
DSP
Viant Technology
LSE
FF81
Asb Fin 28
CSE
AFI
Affinor Growers
BIT
UV8C2X
UniCredit Bank
COIN
ESNAEUR
LSE
QI20
Morg.st.b.v 26
TSXV
OVL
BIT
F15453
Vontobel Financial Produ...
LSE
ELEG
Electric Guitar
BOV
BCRB39
BlackRock Institutional ...
BIT
P1TSZ0
NLBNPIT1TSZ0 20240620 4600
USOTC
JKEHY
John Keells (PK)
NASDAQ
FBZEOX
Dividend & Income Select...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved