ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,265.96
      -0.77%
      US Tech 100
      18,137.59
      -0.50%
      Dow Jones
      39,047.54
      -1.57%
      Brent Oil
      81.155
      -0.46%
      Bitcoin
      67,240.54
      -2.70%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. HITB
      5. Quant (HitBTC:QNTBTC)

      6. Quant (HitBTC:QNTBTC) Historical

      QNTBTC Quant

      0.001439
      0.00 (0.00%)
      15:48:46 - Realtime Data

      QNTBTC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 22 2024 0.00143860 0.00000000 0.00% 0.00143860 0.00143860 0.00143860 0.00
      May 21 2024 0.00143860 0.00000000 0.00% 0.00143860 0.00143860 0.00143860 0.00
      May 20 2024 0.00143860 0.00000000 0.00% 0.00143860 0.00143860 0.00143860 0.00
      May 19 2024 0.00143860 -0.00006200 -4.13% 0.00143860 0.00143860 0.00143860 0.00
      May 18 2024 0.00150060 0.00000000 0.00% 0.00150060 0.00150060 0.00150060 0.00
      May 17 2024 0.00150060 0.00000000 0.00% 0.00150060 0.00150060 0.00150060 0.00
      May 16 2024 0.00150060 0.00000000 0.00% 0.00150060 0.00150060 0.00150060 0.00
      May 15 2024 0.00150060 0.00000000 0.00% 0.00150060 0.00150060 0.00150060 0.00
      May 14 2024 0.00150060 -0.00002800 -1.83% 0.00150060 0.00150060 0.00150060 0.00
      May 13 2024 0.00152860 -0.00004200 -2.67% 0.00154070 0.00154070 0.00152860 2.00
      May 12 2024 0.00157080 0.00000000 0.00% 0.00157080 0.00157080 0.00157080 0.00
      May 11 2024 0.00157080 -0.00001700 -1.07% 0.00157660 0.00157660 0.00157080 16.00
      May 10 2024 0.00158770 0.00001400 0.89% 0.00158070 0.00159170 0.00156890 146.00
      May 09 2024 0.00157400 -0.00009500 -5.69% 0.00157410 0.00157410 0.00157400 1.00
      May 08 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      May 07 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      May 06 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      May 05 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      May 04 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      May 03 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      May 02 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      May 01 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      Apr 30 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      Apr 29 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      Apr 28 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      Apr 27 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      Apr 26 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      Apr 25 2024 0.00166940 0.00000000 0.00% 0.00166940 0.00166940 0.00166940 0.00
      Apr 24 2024 0.00166940 0.00029610 21.56% 0.00166940 0.00166940 0.00166940 0.00
      Apr 23 2024 0.00137330 0.00000000 0.00% 0.00137330 0.00137330 0.00137330 0.00
      Apr 22 2024 0.00137330 0.00000000 0.00% 0.00137330 0.00137330 0.00137330 0.00
      Apr 21 2024 0.00137330 0.00000000 0.00% 0.00137330 0.00137330 0.00137330 0.00
      Apr 20 2024 0.00137330 0.00000000 0.00% 0.00137330 0.00137330 0.00137330 0.00
      Apr 19 2024 0.00137330 0.00000000 0.00% 0.00137330 0.00137330 0.00137330 0.00
      Apr 18 2024 0.00137330 0.00000000 0.00% 0.00137330 0.00137330 0.00137330 0.00
      Apr 17 2024 0.00137330 0.00000000 0.00% 0.00137330 0.00137330 0.00137330 0.00
      Apr 16 2024 0.00137330 0.00000000 0.00% 0.00137330 0.00137330 0.00137330 0.00
      Apr 15 2024 0.00137330 0.00000000 0.00% 0.00137330 0.00137330 0.00137330 0.00
      Apr 14 2024 0.00137330 0.00000000 0.00% 0.00137330 0.00137330 0.00137330 0.00
      Apr 13 2024 0.00137330 -0.00010500 -7.10% 0.00136280 0.00137480 0.00135160 1.00
      Apr 12 2024 0.00147820 -0.00020000 -11.92% 0.00150000 0.00150180 0.00145780 0.00
      Apr 11 2024 0.00167790 0.00000000 0.00% 0.00167790 0.00167790 0.00167790 0.00
      Apr 10 2024 0.00167790 -0.00003100 -1.81% 0.00167790 0.00167790 0.00167790 0.00
      Apr 09 2024 0.00170880 0.00000700 0.41% 0.00170880 0.00170880 0.00170880 0.00
      Apr 08 2024 0.00170180 -0.00009700 -5.39% 0.00170180 0.00170180 0.00170180 0.00
      Apr 07 2024 0.00179830 0.00000000 0.00% 0.00179830 0.00179830 0.00179830 0.00
      Apr 06 2024 0.00179830 0.00000000 0.00% 0.00179830 0.00179830 0.00179830 0.00
      Apr 05 2024 0.00179830 0.00000000 0.00% 0.00179830 0.00179830 0.00179830 0.00
      Apr 04 2024 0.00179830 -0.00004000 -2.18% 0.00179980 0.00180080 0.00179830 9.00
      Apr 03 2024 0.00183800 0.00002000 1.10% 0.00185260 0.00185260 0.00183800 12.00
      Apr 02 2024 0.00181840 0.00000000 0.00% 0.00181840 0.00181840 0.00181840 0.00
      Apr 01 2024 0.00181840 -0.00010100 -5.26% 0.00184770 0.00184780 0.00181370 45.00
      Mar 31 2024 0.00191920 0.00000000 0.00% 0.00191920 0.00191920 0.00191920 0.00
      Mar 30 2024 0.00191920 -0.00003500 -1.79% 0.00191920 0.00191920 0.00191920 0.00
      Mar 29 2024 0.00195390 0.00000300 0.15% 0.00194490 0.00195550 0.00193310 16.00
      Mar 28 2024 0.00195140 -0.00002400 -1.21% 0.00194490 0.00196370 0.00194490 33.00
      Mar 27 2024 0.00197580 -0.00007500 -3.66% 0.00197400 0.00197580 0.00197210 5.00
      Mar 26 2024 0.00205060 -0.00008300 -3.89% 0.00205060 0.00205060 0.00205060 0.00
      Mar 25 2024 0.00213360 0.00023040 12.11% 0.00213360 0.00213360 0.00213360 0.00
      Mar 24 2024 0.00190320 0.00000000 0.00% 0.00190320 0.00190320 0.00190320 0.00
      Mar 23 2024 0.00190320 0.00000000 0.00% 0.00190320 0.00190320 0.00190320 0.00
      Mar 22 2024 0.00190320 0.00000000 0.00% 0.00190320 0.00190320 0.00190320 0.00
      Mar 21 2024 0.00190320 0.00014800 8.43% 0.00190320 0.00190320 0.00190320 6.00
      Mar 20 2024 0.00175520 -0.00006100 -3.36% 0.00179020 0.00179020 0.00175520 0.00
      Mar 19 2024 0.00181590 -0.00004400 -2.37% 0.00181620 0.00181760 0.00181480 2.00
      Mar 18 2024 0.00186040 -0.00011000 -5.58% 0.00192620 0.00195350 0.00184150 20.00
      Mar 17 2024 0.00197000 0.00000000 0.00% 0.00197000 0.00197000 0.00197000 0.00
      Mar 16 2024 0.00197000 -0.00000100 -0.05% 0.00197000 0.00197000 0.00197000 0.00
      Mar 15 2024 0.00197130 0.00008100 4.29% 0.00188880 0.00197130 0.00187870 12.00
      Mar 14 2024 0.00188990 0.00000000 0.00% 0.00188990 0.00188990 0.00188990 0.00
      Mar 13 2024 0.00188990 0.00012710 7.21% 0.00189580 0.00195950 0.00188220 7.00
      Mar 12 2024 0.00176280 0.00004600 2.68% 0.00176280 0.00176280 0.00176280 0.00
      Mar 11 2024 0.00171660 0.00001300 0.76% 0.00171610 0.00171660 0.00164740 16.00
      Mar 10 2024 0.00170380 -0.00006300 -3.57% 0.00177520 0.00177520 0.00170050 9.00
      Mar 09 2024 0.00176700 -0.00008000 -4.33% 0.00179190 0.00179190 0.00176380 4.00
      Mar 08 2024 0.00184680 0.00000400 0.22% 0.00184840 0.00184980 0.00184680 17.00
      Mar 07 2024 0.00184330 0.00000000 0.00% 0.00184330 0.00184330 0.00184330 0.00
      Mar 06 2024 0.00184330 0.00000900 0.49% 0.00184930 0.00187170 0.00182610 47.00
      Mar 05 2024 0.00183480 -0.00002500 -1.34% 0.00194340 0.00194340 0.00176480 0.00
      Mar 04 2024 0.00185980 -0.00008700 -4.47% 0.00192080 0.00194480 0.00185980 9.00
      Mar 03 2024 0.00194640 -0.00010000 -4.89% 0.00200670 0.00201360 0.00194620 31.00
      Mar 02 2024 0.00204620 0.00017290 9.23% 0.00198740 0.00204620 0.00198320 1.00
      Mar 01 2024 0.00187330 0.00001700 0.92% 0.00187160 0.00187330 0.00187160 0.00
      Feb 29 2024 0.00185630 0.00005500 3.05% 0.00182920 0.00185630 0.00182520 4.00
      Feb 28 2024 0.00180160 -0.00010500 -5.51% 0.00186420 0.00186420 0.00171440 9.00
      Feb 27 2024 0.00190650 -0.00006900 -3.49% 0.00200670 0.00201520 0.00190650 33.00
      Feb 26 2024 0.00197570 -0.00008900 -4.31% 0.00207570 0.00207570 0.00195790 65.00
      Feb 25 2024 0.00206450 0.00004000 1.98% 0.00202330 0.00207170 0.00201930 14.00
      Feb 24 2024 0.00202430 0.00000200 0.10% 0.00202140 0.00203770 0.00202140 13.00
      Feb 23 2024 0.00202230 -0.00000900 -0.44% 0.00200070 0.00202740 0.00200070 13.00

      Your Recent History

      HITB
      QNTBTC
      Quant
      Delayed Upgrade Clock