ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,306.04
      0.02%
      US Tech 100
      18,387.60
      0.38%
      Dow Jones
      38,852.86
      -0.55%
      Brent Oil
      84.245
      -0.09%
      Bitcoin
      68,389.56
      0.14%
      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. UNSW3
      5. Quant (Uniswap (v3):QNTETH)

      6. Quant (Uniswap (v3):QNTETH) Historical

      QNTETH Quant

      0.023656
      0.00 (0.00%)
      20:02:02 - Realtime Data

      QNTETH Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 28 2024 0.023656 -0.000179 -0.75% 0.023708 0.024053 0.023345 16.00
      May 27 2024 0.023835 -0.000302 -1.25% 0.024029 0.024147 0.014038 18.00
      May 26 2024 0.024137 -0.000592 -2.39% 0.025022 0.025022 0.02369 30.00
      May 25 2024 0.024729 -0.000469 -1.86% 0.025302 0.02544 0.024028 66.00
      May 24 2024 0.025198 0.000381 1.54% 0.024832 0.025379 0.024658 11.00
      May 23 2024 0.024816 -0.000694 -2.72% 0.0257 0.0257 0.024299 37.00
      May 22 2024 0.025511 -0.000388 -1.50% 0.02585 0.026705 0.025235 14.00
      May 21 2024 0.025898 -0.001925 -6.92% 0.02759 0.028123 0.025698 11.00
      May 20 2024 0.027824 -0.002896 -9.43% 0.030685 0.031221 0.027824 55.00
      May 19 2024 0.03072 -0.000718 -2.28% 0.031265 0.031458 0.030696 14.00
      May 18 2024 0.031438 -0.000232 -0.73% 0.031538 0.03208 0.031192 19.00
      May 17 2024 0.03167 -0.0005 -1.55% 0.032075 0.03225 0.031025 48.00
      May 16 2024 0.03217 0.000105 0.33% 0.031984 0.032432 0.031647 18.00
      May 15 2024 0.032065 -0.000165 -0.51% 0.032027 0.032401 0.031751 21.00
      May 14 2024 0.03223 -0.000211 -0.65% 0.032641 0.032641 0.031859 37.00
      May 13 2024 0.032441 0.00037 1.15% 0.032286 0.032669 0.031978 33.00
      May 12 2024 0.032071 -0.000841 -2.56% 0.032948 0.032984 0.031884 27.00
      May 11 2024 0.032912 -0.000213 -0.64% 0.033173 0.033239 0.032722 21.00
      May 10 2024 0.033125 0.000618 1.90% 0.032479 0.033764 0.032479 23.00
      May 09 2024 0.032507 0.000063 0.19% 0.032571 0.032935 0.032125 16.00
      May 08 2024 0.032443 0.000537 1.68% 0.031937 0.032638 0.03186 27.00
      May 07 2024 0.031907 0.000096 0.30% 0.03189 0.032827 0.031826 27.00
      May 06 2024 0.031811 -0.000356 -1.11% 0.03222 0.032592 0.031756 29.00
      May 05 2024 0.032166 -0.000616 -1.88% 0.03298 0.03298 0.03174 50.00
      May 04 2024 0.032782 -0.001316 -3.86% 0.034048 0.034117 0.032773 33.00
      May 03 2024 0.034098 -0.000125 -0.37% 0.033985 0.034575 0.033534 35.00
      May 02 2024 0.034222 0.000147 0.43% 0.03411 0.034578 0.032834 49.00
      May 01 2024 0.034076 0.001004 3.04% 0.033012 0.03503 0.032786 78.00
      Apr 30 2024 0.033072 0.000938 2.92% 0.031943 0.033704 0.031943 48.00
      Apr 29 2024 0.032134 0.000889 2.84% 0.03114 0.032815 0.031081 26.00
      Apr 28 2024 0.031245 -0.000653 -2.05% 0.032078 0.032134 0.030989 30.00
      Apr 27 2024 0.031898 -0.002146 -6.30% 0.034011 0.034011 0.031898 58.00
      Apr 26 2024 0.034045 -0.000615 -1.77% 0.034837 0.035255 0.034045 36.00
      Apr 25 2024 0.03466 0.000082 0.24% 0.034339 0.034956 0.033802 29.00
      Apr 24 2024 0.034578 0.000777 2.30% 0.034014 0.03574 0.033182 75.00
      Apr 23 2024 0.033801 -0.000014 -0.04% 0.033729 0.034238 0.033132 63.00
      Apr 22 2024 0.033814 0.000202 0.60% 0.033629 0.034328 0.03325 32.00
      Apr 21 2024 0.033613 -0.001202 -3.45% 0.034645 0.034645 0.033239 25.00
      Apr 20 2024 0.034815 0.000359 1.04% 0.034144 0.035096 0.034013 27.00
      Apr 19 2024 0.034456 -0.000874 -2.47% 0.035155 0.0364 0.034167 36.00
      Apr 18 2024 0.03533 0.001745 5.20% 0.034017 0.035333 0.033349 47.00
      Apr 17 2024 0.033585 -0.000055 -0.16% 0.03344 0.035735 0.03316 66.00
      Apr 16 2024 0.03364 0.000044 0.13% 0.03334 0.033961 0.032316 54.00
      Apr 15 2024 0.033596 0.000299 0.90% 0.033216 0.035942 0.032444 105.00
      Apr 14 2024 0.033296 0.001571 4.95% 0.031631 0.033375 0.031307 109.00
      Apr 13 2024 0.031726 -0.00087 -2.67% 0.032393 0.032705 0.029567 181.00
      Apr 12 2024 0.032595 -0.000297 -0.90% 0.032716 0.033278 0.030319 123.00
      Apr 11 2024 0.032892 -0.000117 -0.35% 0.032882 0.033158 0.032339 30.00
      Apr 10 2024 0.033009 -0.00018 -0.54% 0.033366 0.033423 0.032805 28.00
      Apr 09 2024 0.033188 0.000282 0.86% 0.032878 0.033658 0.032389 39.00
      Apr 08 2024 0.032906 -0.001759 -5.07% 0.034619 0.034998 0.032906 70.00
      Apr 07 2024 0.034666 -0.000878 -2.47% 0.035503 0.036054 0.03434 39.00
      Apr 06 2024 0.035543 -0.000263 -0.73% 0.036325 0.036325 0.035212 30.00
      Apr 05 2024 0.035806 -0.000412 -1.14% 0.036142 0.036322 0.035287 36.00
      Apr 04 2024 0.036218 0.000282 0.78% 0.036004 0.036637 0.036004 23.00
      Apr 03 2024 0.035936 -0.000513 -1.41% 0.036221 0.037377 0.03541 39.00
      Apr 02 2024 0.03645 0.000447 1.24% 0.036216 0.037008 0.035965 36.00
      Apr 01 2024 0.036003 -0.000295 -0.81% 0.036241 0.036909 0.036003 25.00
      Mar 31 2024 0.036298 -0.001621 -4.27% 0.037774 0.039195 0.036298 63.00
      Mar 30 2024 0.037919 -0.000554 -1.44% 0.038357 0.038677 0.037641 36.00
      Mar 29 2024 0.038473 -0.000325 -0.84% 0.03865 0.039214 0.038022 46.00
      Mar 28 2024 0.038798 0.000136 0.35% 0.038608 0.039984 0.038445 54.00
      Mar 27 2024 0.038662 -0.00021 -0.54% 0.038746 0.039276 0.038172 47.00
      Mar 26 2024 0.038872 0.000043 0.11% 0.038619 0.040642 0.038619 80.00
      Mar 25 2024 0.038828 -0.000299 -0.76% 0.038846 0.042834 0.038788 136.00
      Mar 24 2024 0.039128 0.002243 6.08% 0.037419 0.040471 0.037366 102.00
      Mar 23 2024 0.036884 0.000626 1.73% 0.036714 0.038314 0.036449 55.00
      Mar 22 2024 0.036258 0.001454 4.18% 0.035687 0.037232 0.035218 55.00
      Mar 21 2024 0.034804 0.00 0.00% 0.034804 0.034804 0.034804 0.00
      Mar 20 2024 0.034804 0.000129 0.37% 0.035467 0.035499 0.034627 10.00
      Mar 19 2024 0.034674 -0.000331 -0.95% 0.035322 0.035958 0.034541 42.00
      Mar 18 2024 0.035006 -0.00000600 -0.02% 0.034928 0.037714 0.034839 82.00
      Mar 17 2024 0.035012 0.00021 0.60% 0.03517 0.0361 0.034209 139.00
      Mar 16 2024 0.034801 -0.001648 -4.52% 0.036289 0.036604 0.034178 62.00
      Mar 15 2024 0.036449 0.001351 3.85% 0.035059 0.036771 0.033539 186.00
      Mar 14 2024 0.035098 0.000475 1.37% 0.034994 0.039043 0.033965 118.00
      Mar 13 2024 0.034623 0.000419 1.23% 0.034475 0.039601 0.032692 141.00
      Mar 12 2024 0.034204 0.00335 10.86% 0.030951 0.034299 0.030471 116.00
      Mar 11 2024 0.030854 0.000762 2.53% 0.03008 0.031287 0.028268 64.00
      Mar 10 2024 0.030092 -0.000499 -1.63% 0.030871 0.030871 0.028029 38.00
      Mar 09 2024 0.030591 -0.000985 -3.12% 0.031705 0.031762 0.030576 68.00
      Mar 08 2024 0.031576 -0.001118 -3.42% 0.032894 0.032894 0.030418 74.00
      Mar 07 2024 0.032694 -0.000612 -1.84% 0.033203 0.034245 0.032046 82.00
      Mar 06 2024 0.033306 -0.000162 -0.48% 0.033458 0.034084 0.031054 83.00
      Mar 05 2024 0.033468 -0.002023 -5.70% 0.035308 0.036245 0.033133 97.00
      Mar 04 2024 0.035491 0.000065 0.18% 0.034968 0.037756 0.034067 172.00
      Mar 03 2024 0.035426 -0.003569 -9.15% 0.037546 0.037687 0.035426 77.00
      Mar 02 2024 0.038995 0.002223 6.04% 0.036311 0.038995 0.035302 82.00
      Mar 01 2024 0.036773 0.002699 7.92% 0.034403 0.040163 0.033261 115.00
      Feb 29 2024 0.034074 0.001026 3.11% 0.032434 0.034106 0.031787 78.00

      Your Recent History

      UNSW3
      QNTETH
      Quant
      BINA
      COCOSUSDT
      CocosToken
      USOTC
      DRRKF
      Dormakaba (PK)
      Delayed Upgrade Clock