Quant More Historical Data - QNTETH | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
GATE
Quant (Gate.io:QNTETH)
Quant (Gate.io:QNTETH) Historical

QNTETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.02207	-0.00053	-2.35%	0.02264	0.02283	0.02197	86.00
Jul 17 2024	0.0226	-0.00065	-2.80%	0.02304	0.02311	0.02235	50.00
Jul 16 2024	0.02325	0.00096	4.31%	0.02244	0.02339	0.02244	98.00
Jul 15 2024	0.02229	-0.00051	-2.24%	0.02287	0.0229	0.02196	98.00
Jul 14 2024	0.0228	0.00021	0.93%	0.02253	0.0232	0.0222	141.00
Jul 13 2024	0.02259	-0.00009	-0.40%	0.02261	0.02303	0.02253	140.00
Jul 12 2024	0.02268	0.00052	2.35%	0.02213	0.02312	0.02213	152.00
Jul 11 2024	0.02216	-0.0004	-1.77%	0.0226	0.0227	0.02199	138.00
Jul 10 2024	0.02256	-0.00078	-3.34%	0.02343	0.02353	0.02245	142.00
Jul 09 2024	0.02334	-0.00022	-0.93%	0.02353	0.02372	0.02315	137.00
Jul 08 2024	0.02356	-0.00006	-0.25%	0.02357	0.02394	0.02326	151.00
Jul 07 2024	0.02362	-0.00068	-2.80%	0.02434	0.02465	0.02352	136.00
Jul 06 2024	0.0243	-0.0006	-2.41%	0.02482	0.02502	0.02417	135.00
Jul 05 2024	0.0249	0.00159	6.82%	0.02329	0.02555	0.02218	150.00
Jul 04 2024	0.02331	0.00015	0.65%	0.02318	0.02333	0.02241	132.00
Jul 03 2024	0.02316	-0.00032	-1.36%	0.02344	0.0238	0.02307	129.00
Jul 02 2024	0.02348	0.00022	0.95%	0.02328	0.02367	0.02308	118.00
Jul 01 2024	0.02326	0.00077	3.42%	0.02247	0.02334	0.0221	107.00
Jun 30 2024	0.02249	0.00012	0.54%	0.02243	0.02267	0.02208	87.00
Jun 29 2024	0.02237	0.00027	1.22%	0.02246	0.02339	0.0223	109.00
Jun 28 2024	0.0221	0.00096	4.54%	0.02115	0.0223	0.02037	125.00
Jun 27 2024	0.02114	-0.00134	-5.96%	0.02246	0.02246	0.02114	120.00
Jun 26 2024	0.02248	-0.00006	-0.27%	0.02255	0.0229	0.02242	129.00
Jun 25 2024	0.02254	0.00036	1.62%	0.02223	0.02256	0.02212	121.00
Jun 24 2024	0.02218	0.00052	2.40%	0.02161	0.02283	0.02146	130.00
Jun 23 2024	0.02166	0.00013	0.60%	0.02152	0.02203	0.02144	133.00
Jun 22 2024	0.02153	-0.0002	-0.92%	0.02172	0.02172	0.02136	128.00
Jun 21 2024	0.02173	-0.00054	-2.42%	0.02225	0.02244	0.02154	119.00
Jun 20 2024	0.02227	0.00016	0.72%	0.02212	0.0225	0.02211	96.00
Jun 19 2024	0.02211	0.00016	0.73%	0.02197	0.02231	0.02188	127.00
Jun 18 2024	0.02195	-0.00074	-3.26%	0.02271	0.02295	0.02151	136.00
Jun 17 2024	0.02269	-0.00031	-1.35%	0.02302	0.02308	0.02264	97.00
Jun 16 2024	0.023	-0.0001	-0.43%	0.02308	0.02341	0.02296	103.00
Jun 15 2024	0.0231	-0.0003	-1.28%	0.02335	0.02371	0.02302	114.00
Jun 14 2024	0.0234	-0.0006	-2.50%	0.02396	0.02396	0.02324	120.00
Jun 13 2024	0.024	-0.00067	-2.72%	0.02457	0.02479	0.0238	123.00
Jun 12 2024	0.02467	0.00054	2.24%	0.02418	0.0247	0.0238	130.00
Jun 11 2024	0.02413	0.00025	1.05%	0.02389	0.0243	0.02349	129.00
Jun 10 2024	0.02388	0.00021	0.89%	0.02368	0.0246	0.02358	115.00
Jun 09 2024	0.02367	0.001	4.41%	0.02266	0.02378	0.02266	116.00
Jun 08 2024	0.02267	-0.00068	-2.91%	0.02335	0.02346	0.02266	73.00
Jun 07 2024	0.02335	-0.00017	-0.72%	0.02352	0.02374	0.02119	129.00
Jun 06 2024	0.02352	0.00011	0.47%	0.02342	0.02364	0.02341	117.00
Jun 05 2024	0.02341	-0.00052	-2.17%	0.02392	0.02405	0.02341	99.00
Jun 04 2024	0.02393	-0.0001	-0.42%	0.02403	0.02421	0.02372	62.00
Jun 03 2024	0.02403	-0.0002	-0.83%	0.02417	0.02431	0.02403	106.00
Jun 02 2024	0.02423	0.00035	1.47%	0.02382	0.02451	0.02382	95.00
Jun 01 2024	0.02388	-0.00027	-1.12%	0.02406	0.02409	0.02363	111.00
May 31 2024	0.02415	-0.00014	-0.58%	0.02417	0.02457	0.02372	97.00
May 30 2024	0.02429	-0.00015	-0.61%	0.02444	0.02452	0.02384	84.00
May 29 2024	0.02444	0.00057	2.39%	0.02391	0.0247	0.02357	93.00
May 28 2024	0.02387	0.00015	0.63%	0.02375	0.02402	0.02346	103.00
May 27 2024	0.02372	-0.00044	-1.82%	0.0241	0.02414	0.0234	107.00
May 26 2024	0.02416	-0.00085	-3.40%	0.02505	0.02508	0.02368	107.00
May 25 2024	0.02501	-0.0001	-0.40%	0.02524	0.02551	0.02483	105.00
May 24 2024	0.02511	0.00008	0.32%	0.02494	0.02545	0.02483	80.00
May 23 2024	0.02503	-0.001	-3.84%	0.026	0.026	0.02428	111.00
May 22 2024	0.02603	0.00	0.00%	0.02602	0.02661	0.02601	74.00
May 21 2024	0.02603	-0.00161	-5.82%	0.02757	0.028	0.026	117.00
May 20 2024	0.02764	-0.00317	-10.29%	0.03083	0.03126	0.02749	118.00
May 19 2024	0.03081	-0.00062	-1.97%	0.03143	0.03153	0.0308	96.00
May 18 2024	0.03143	-0.0002	-0.63%	0.03167	0.03211	0.03134	96.00
May 17 2024	0.03163	-0.00056	-1.74%	0.03221	0.03221	0.03114	64.00
May 16 2024	0.03219	0.00024	0.75%	0.03196	0.03242	0.03193	107.00
May 15 2024	0.03195	-0.00023	-0.71%	0.03217	0.03245	0.03192	107.00
May 14 2024	0.03218	-0.00035	-1.08%	0.03254	0.03268	0.03194	103.00
May 13 2024	0.03253	0.00035	1.09%	0.03222	0.03265	0.03192	106.00
May 12 2024	0.03218	-0.00057	-1.74%	0.03277	0.03287	0.03195	88.00
May 11 2024	0.03275	-0.00034	-1.03%	0.03311	0.03319	0.03265	114.00
May 10 2024	0.03309	0.00046	1.41%	0.03262	0.03333	0.0325	89.00
May 09 2024	0.03263	0.00012	0.37%	0.03259	0.03294	0.03218	113.00
May 08 2024	0.03251	0.00045	1.40%	0.03212	0.03264	0.03196	117.00
May 07 2024	0.03206	-0.00005	-0.16%	0.03208	0.03253	0.03202	84.00
May 06 2024	0.03211	-0.00014	-0.43%	0.03224	0.03253	0.032	89.00
May 05 2024	0.03225	-0.00047	-1.44%	0.03276	0.03305	0.032	103.00
May 04 2024	0.03272	-0.00143	-4.19%	0.03413	0.03426	0.03271	105.00
May 03 2024	0.03415	0.00	0.00%	0.03401	0.03461	0.03384	101.00
May 02 2024	0.03415	0.00009	0.26%	0.0341	0.03464	0.03377	105.00
May 01 2024	0.03406	0.0011	3.34%	0.03303	0.03423	0.03273	128.00
Apr 30 2024	0.03296	0.00091	2.84%	0.03206	0.03383	0.03204	115.00
Apr 29 2024	0.03205	0.00075	2.40%	0.03114	0.03289	0.03103	110.00
Apr 28 2024	0.0313	-0.00079	-2.46%	0.03196	0.03223	0.031	101.00
Apr 27 2024	0.03209	-0.00199	-5.84%	0.03403	0.03413	0.03178	101.00
Apr 26 2024	0.03408	-0.00067	-1.93%	0.03489	0.0353	0.03405	98.00
Apr 25 2024	0.03475	0.0003	0.87%	0.03435	0.03492	0.03368	101.00
Apr 24 2024	0.03445	0.00058	1.71%	0.03391	0.0357	0.03389	104.00
Apr 23 2024	0.03387	-0.00001	-0.03%	0.03384	0.03402	0.03344	97.00
Apr 22 2024	0.03388	0.00023	0.68%	0.03378	0.03428	0.03347	91.00
Apr 21 2024	0.03365	-0.00108	-3.11%	0.03476	0.03487	0.03355	96.00
Apr 20 2024	0.03473	0.00023	0.67%	0.03414	0.03492	0.034	97.00

Vontobel Financial Produ...

Delayed Upgrade Clock