Quant (QNT) Price History
Daily Quant price history from Binance spot QNTUSDT since 29 Jul 2021: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top and the 52-week high and low below them.
Quant's all-time high on Binance spot QNTUSDT is 430.00, reached on 11 Sep 2021; the latest price, 202.99, is -52.79% from it. Its biggest one-day gain since 29 Jul 2021 was +88.93% on 27 Sep 2026. Its biggest one-day drop since 29 Jul 2021 was -27.21% on 9 Nov 2022. Over the last 30 days Quant is up 33.97%; its lowest daily low since listing was 40.100 on 13 Jun 2022.
All-time high
430.00
11 Sep 2021-52.79% from it
All-time low since listing
40.100
13 Jun 2022+406.21% since
Largest one-day gain
+88.93%
27 Sep 2026close to close
Largest one-day drop
-27.21%
9 Nov 2022close to close
Widest daily range
148.2%
27 Sep 2026148.44 – 373.00
Change vs today
202.99
7 days +4.20%30 days +33.97%1 year +141.5%3 years +92.41%
Quant on 26 October
| Year | Close (USDT) | Latest vs it |
|---|---|---|
| 84.060 | +141.48% | |
| 61.700 | +229.00% | |
| 108.60 | +86.92% | |
| 173.50 | +17.00% | |
| 315.50 | -35.66% |
Binance spot QNTUSDT UTC daily closes; change to the latest close of 202.99 on 26 Oct 2026 (so far), as in “Change vs today”.
What is Quant's 52-week high and low?
27 Oct 2025 – 25 Oct 2026 · 364 completed UTC days| 52 weeks | Price | Date | Latest vs it |
|---|---|---|---|
| 52-week high | 373.00 | 2026-09-27 | -45.58% |
| 52-week low | 53.600 | 2026-02-06 | +278.71% |
Quant's 52-week high is 373.00 (27 Sep 2026) and its 52-week low 53.600 (6 Feb 2026): the highest daily high and lowest daily low of Binance spot QNTUSDT over the 364 completed UTC days from 27 Oct 2025 to 25 Oct 2026, all present. Today's unfinished candle is not included; the latest price used for the distances is the provisional close so far today (26 Oct 2026), 202.99, and may be outside the range. Unlike the all-time high and low above, this window rolls forward every UTC day.
Quant price by year
Quant daily prices, 2022
QNTUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | 110.20 | 113.60 | 104.20 | 105.40 | $8.74M | -4.36% |
| 2022-12-30 | 110.70 | 111.40 | 101.30 | 110.20 | $9.60M | -0.54% |
| 2022-12-29 | 110.30 | 112.50 | 108.80 | 110.80 | $3.43M | +0.45% |
| 2022-12-28 | 114.70 | 115.70 | 107.60 | 110.30 | $6.65M | -3.84% |
| 2022-12-27 | 109.40 | 118.20 | 109.40 | 114.70 | $9.91M | +4.94% |
| 2022-12-26 | 105.80 | 109.50 | 105.50 | 109.30 | $1.90M | +3.21% |
| 2022-12-25 | 105.40 | 106.20 | 104.10 | 105.90 | $1.52M | +0.47% |
| 2022-12-24 | 105.20 | 105.90 | 104.00 | 105.40 | $1.68M | +0.19% |
| 2022-12-23 | 105.00 | 107.20 | 104.10 | 105.20 | $3.07M | +0.29% |
| 2022-12-22 | 104.90 | 105.30 | 101.30 | 104.90 | $3.32M | +0.10% |
| 2022-12-21 | 108.00 | 108.20 | 102.80 | 104.80 | $2.97M | -2.96% |
| 2022-12-20 | 104.80 | 110.20 | 103.50 | 108.00 | $3.56M | +3.05% |
| 2022-12-19 | 109.70 | 111.60 | 101.90 | 104.80 | $5.42M | -4.38% |
| 2022-12-18 | 109.60 | 111.30 | 108.10 | 109.60 | $2.70M | +0.00% |
| 2022-12-17 | 111.10 | 112.40 | 106.30 | 109.60 | $5.23M | -1.44% |
| 2022-12-16 | 119.30 | 121.20 | 110.00 | 111.20 | $4.47M | -6.71% |
| 2022-12-15 | 124.00 | 124.90 | 119.10 | 119.20 | $3.81M | -3.79% |
| 2022-12-14 | 122.40 | 127.50 | 121.50 | 123.90 | $6.57M | +1.14% |
| 2022-12-13 | 120.80 | 124.90 | 115.70 | 122.50 | $6.41M | +1.49% |
| 2022-12-12 | 117.20 | 122.50 | 113.20 | 120.70 | $4.47M | +2.90% |
| 2022-12-11 | 120.00 | 120.80 | 116.60 | 117.30 | $2.14M | -2.33% |
| 2022-12-10 | 121.80 | 122.80 | 119.20 | 120.10 | $2.93M | -1.40% |
| 2022-12-09 | 121.40 | 125.30 | 121.30 | 121.80 | $4.28M | +0.33% |
| 2022-12-08 | 117.30 | 123.80 | 115.50 | 121.40 | $5.21M | +3.58% |
| 2022-12-07 | 122.20 | 123.00 | 114.90 | 117.20 | $4.74M | -4.09% |
| 2022-12-06 | 125.90 | 128.60 | 119.40 | 122.20 | $6.13M | -2.94% |
| 2022-12-05 | 129.20 | 133.00 | 121.80 | 125.90 | $8.59M | -2.55% |
| 2022-12-04 | 126.50 | 130.20 | 125.20 | 129.20 | $4.61M | +2.13% |
| 2022-12-03 | 130.60 | 133.00 | 126.00 | 126.50 | $6.15M | -3.14% |
| 2022-12-02 | 121.50 | 133.00 | 119.70 | 130.60 | $8.70M | +7.49% |
| 2022-12-01 | 123.90 | 125.00 | 119.70 | 121.50 | $4.87M | -1.94% |
| 2022-11-30 | 113.60 | 125.00 | 112.50 | 123.90 | $7.42M | +9.07% |
| 2022-11-29 | 112.40 | 116.40 | 110.40 | 113.60 | $5.01M | +1.07% |
| 2022-11-28 | 117.70 | 118.10 | 108.30 | 112.40 | $8.83M | -4.42% |
| 2022-11-27 | 121.00 | 124.40 | 117.30 | 117.60 | $4.60M | -2.89% |
| 2022-11-26 | 119.10 | 123.00 | 118.30 | 121.10 | $7.13M | +1.76% |
| 2022-11-25 | 113.60 | 120.30 | 110.20 | 119.00 | $7.23M | +4.75% |
| 2022-11-24 | 113.20 | 116.20 | 111.20 | 113.60 | $7.58M | +0.26% |
| 2022-11-23 | 108.70 | 113.90 | 107.30 | 113.30 | $9.66M | +4.33% |
| 2022-11-22 | 105.20 | 110.80 | 100.10 | 108.60 | $10.20M | +3.23% |
| 2022-11-21 | 105.60 | 110.40 | 100.30 | 105.20 | $11.88M | -0.38% |
| 2022-11-20 | 115.20 | 117.30 | 105.50 | 105.60 | $6.09M | -8.33% |
| 2022-11-19 | 118.90 | 119.00 | 113.40 | 115.20 | $4.67M | -3.11% |
| 2022-11-18 | 119.10 | 123.00 | 115.30 | 118.90 | $6.09M | -0.17% |
| 2022-11-17 | 114.60 | 122.40 | 112.20 | 119.10 | $9.77M | +3.93% |
| 2022-11-16 | 119.60 | 123.60 | 112.00 | 114.60 | $10.34M | -4.26% |
| 2022-11-15 | 109.20 | 125.80 | 109.20 | 119.70 | $22.80M | +9.52% |
| 2022-11-14 | 101.90 | 112.30 | 94.300 | 109.30 | $16.27M | +7.37% |
| 2022-11-13 | 110.40 | 115.40 | 101.20 | 101.80 | $8.94M | -7.79% |
| 2022-11-12 | 114.10 | 115.40 | 106.00 | 110.40 | $8.36M | -3.16% |
| 2022-11-11 | 125.90 | 126.30 | 111.10 | 114.00 | $16.41M | -9.24% |
| 2022-11-10 | 108.80 | 136.50 | 105.90 | 125.60 | $37.05M | +15.65% |
| 2022-11-09 | 149.20 | 151.30 | 105.50 | 108.60 | $31.42M | -27.21% |
| 2022-11-08 | 153.60 | 155.30 | 124.90 | 149.20 | $27.85M | -2.99% |
| 2022-11-07 | 156.50 | 159.40 | 151.40 | 153.80 | $9.40M | -1.73% |
| 2022-11-06 | 162.30 | 164.10 | 156.50 | 156.50 | $5.76M | -3.57% |
| 2022-11-05 | 164.60 | 168.00 | 160.60 | 162.30 | $8.73M | -1.34% |
| 2022-11-04 | 157.00 | 168.00 | 156.10 | 164.50 | $12.32M | +4.71% |
| 2022-11-03 | 158.40 | 162.40 | 155.10 | 157.10 | $7.21M | -0.76% |
| 2022-11-02 | 162.80 | 165.00 | 154.20 | 158.30 | $11.80M | -2.70% |
| 2022-11-01 | 166.80 | 168.20 | 162.10 | 162.70 | $6.55M | -2.46% |
| 2022-10-31 | 168.10 | 174.90 | 161.70 | 166.80 | $13.94M | -0.71% |
| 2022-10-30 | 163.90 | 176.10 | 159.80 | 168.00 | $17.96M | +2.50% |
| 2022-10-29 | 166.60 | 170.40 | 159.60 | 163.90 | $12.29M | -1.62% |
| 2022-10-28 | 164.10 | 171.00 | 162.00 | 166.60 | $15.19M | +1.40% |
| 2022-10-27 | 173.50 | 176.60 | 161.10 | 164.30 | $18.48M | -5.30% |
| 2022-10-26 | 174.50 | 178.70 | 172.50 | 173.50 | $14.58M | -0.57% |
| 2022-10-25 | 176.90 | 185.50 | 174.40 | 174.50 | $19.11M | -1.36% |
| 2022-10-24 | 175.30 | 184.50 | 171.80 | 176.90 | $17.64M | +0.91% |
| 2022-10-23 | 178.80 | 180.30 | 170.20 | 175.30 | $15.94M | -1.96% |
| 2022-10-22 | 189.30 | 189.60 | 174.00 | 178.80 | $20.75M | -5.60% |
| 2022-10-21 | 169.80 | 194.90 | 165.20 | 189.40 | $45.26M | +11.61% |
| 2022-10-20 | 172.60 | 179.00 | 158.20 | 169.70 | $34.29M | -1.57% |
| 2022-10-19 | 184.00 | 195.20 | 170.70 | 172.40 | $30.10M | -6.36% |
| 2022-10-18 | 209.80 | 210.50 | 180.70 | 184.10 | $31.22M | -12.29% |
| 2022-10-17 | 193.90 | 228.00 | 190.00 | 209.90 | $78.82M | +8.25% |
| 2022-10-16 | 184.40 | 194.70 | 179.00 | 193.90 | $17.78M | +5.21% |
| 2022-10-15 | 165.80 | 188.20 | 165.70 | 184.30 | $26.70M | +11.23% |
| 2022-10-14 | 160.60 | 176.30 | 158.90 | 165.70 | $22.20M | +3.18% |
| 2022-10-13 | 153.60 | 162.80 | 139.10 | 160.60 | $16.94M | +4.63% |
| 2022-10-12 | 153.90 | 157.90 | 151.10 | 153.50 | $5.32M | -0.26% |
| 2022-10-11 | 151.20 | 159.90 | 147.80 | 153.90 | $11.48M | +1.85% |
| 2022-10-10 | 156.10 | 159.00 | 147.80 | 151.10 | $13.85M | -3.27% |
| 2022-10-09 | 148.90 | 163.90 | 148.80 | 156.20 | $19.34M | +4.97% |
| 2022-10-08 | 138.90 | 154.00 | 138.10 | 148.80 | $11.75M | +7.20% |
| 2022-10-07 | 138.00 | 139.50 | 135.00 | 138.80 | $4.05M | +0.58% |
| 2022-10-06 | 138.20 | 142.00 | 136.30 | 138.00 | $5.62M | -0.14% |
| 2022-10-05 | 141.70 | 142.00 | 133.50 | 138.20 | $10.26M | -2.40% |
| 2022-10-04 | 139.20 | 144.50 | 138.90 | 141.60 | $9.55M | +1.65% |
| 2022-10-03 | 129.70 | 144.60 | 128.30 | 139.30 | $11.15M | +7.40% |
| 2022-10-02 | 136.80 | 141.00 | 128.30 | 129.70 | $6.97M | -5.19% |
| 2022-10-01 | 141.80 | 145.70 | 135.40 | 136.80 | $8.88M | -3.53% |
| 2022-09-30 | 134.20 | 147.10 | 132.30 | 141.80 | $17.51M | +5.74% |
| 2022-09-29 | 136.10 | 138.80 | 127.50 | 134.10 | $11.93M | -1.40% |
| 2022-09-28 | 133.20 | 145.80 | 126.90 | 136.00 | $29.01M | +2.10% |
| 2022-09-27 | 120.50 | 138.00 | 119.90 | 133.20 | $22.97M | +10.54% |
| 2022-09-26 | 116.10 | 122.00 | 111.80 | 120.50 | $9.25M | +3.70% |
| 2022-09-25 | 114.80 | 120.60 | 112.30 | 116.20 | $5.20M | +1.13% |
| 2022-09-24 | 110.70 | 124.30 | 109.70 | 114.90 | $14.94M | +3.70% |
| 2022-09-23 | 104.60 | 111.70 | 103.30 | 110.80 | $6.34M | +5.93% |
| 2022-09-22 | 100.60 | 105.70 | 100.60 | 104.60 | $4.18M | +3.87% |
| 2022-09-21 | 101.20 | 107.60 | 98.200 | 100.70 | $5.66M | -0.59% |
| 2022-09-20 | 107.80 | 108.70 | 100.80 | 101.30 | $5.00M | -6.12% |
| 2022-09-19 | 104.00 | 109.20 | 98.600 | 107.90 | $5.59M | +3.85% |
| 2022-09-18 | 109.40 | 111.30 | 101.00 | 103.90 | $4.96M | -5.03% |
| 2022-09-17 | 107.60 | 111.90 | 105.30 | 109.40 | $3.60M | +1.67% |
| 2022-09-16 | 103.80 | 109.00 | 98.700 | 107.60 | $6.61M | +3.66% |
| 2022-09-15 | 98.900 | 108.30 | 95.300 | 103.80 | $7.96M | +4.95% |
| 2022-09-14 | 97.800 | 101.20 | 96.600 | 98.900 | $3.93M | +1.02% |
| 2022-09-13 | 106.70 | 108.10 | 96.000 | 97.900 | $7.70M | -8.08% |
| 2022-09-12 | 108.80 | 112.00 | 103.80 | 106.50 | $5.75M | -2.02% |
| 2022-09-11 | 105.40 | 109.80 | 102.20 | 108.70 | $3.26M | +3.23% |
| 2022-09-10 | 103.30 | 106.70 | 100.00 | 105.30 | $3.59M | +1.84% |
| 2022-09-09 | 101.80 | 107.90 | 101.60 | 103.40 | $5.34M | +1.47% |
| 2022-09-08 | 95.700 | 103.90 | 94.600 | 101.90 | $4.45M | +6.59% |
| 2022-09-07 | 90.100 | 99.800 | 87.000 | 95.600 | $4.96M | +6.22% |
| 2022-09-06 | 93.200 | 95.000 | 87.000 | 90.000 | $3.95M | -3.43% |
| 2022-09-05 | 95.200 | 95.800 | 92.300 | 93.200 | $1.78M | -2.20% |
| 2022-09-04 | 93.700 | 96.400 | 93.200 | 95.300 | $2.05M | +1.71% |
| 2022-09-03 | 92.700 | 94.300 | 91.800 | 93.700 | $1.72M | +1.08% |
| 2022-09-02 | 95.100 | 96.600 | 91.400 | 92.700 | $4.85M | -2.52% |
| 2022-09-01 | 96.500 | 97.600 | 93.500 | 95.100 | $2.53M | -1.35% |
| 2022-08-31 | 95.700 | 102.00 | 95.400 | 96.400 | $3.86M | +0.94% |
| 2022-08-30 | 101.00 | 101.40 | 94.000 | 95.500 | $4.20M | -5.35% |
| 2022-08-29 | 92.700 | 102.20 | 92.200 | 100.90 | $3.44M | +8.96% |
| 2022-08-28 | 94.200 | 99.100 | 92.000 | 92.600 | $4.15M | -1.59% |
| 2022-08-27 | 98.000 | 100.00 | 93.100 | 94.100 | $4.59M | -4.08% |
| 2022-08-26 | 106.80 | 107.50 | 96.900 | 98.100 | $4.97M | -8.06% |
| 2022-08-25 | 108.10 | 111.70 | 104.10 | 106.70 | $3.09M | -1.11% |
| 2022-08-24 | 110.10 | 112.70 | 107.30 | 107.90 | $3.21M | -1.82% |
| 2022-08-23 | 107.10 | 112.80 | 104.50 | 109.90 | $4.43M | +2.52% |
| 2022-08-22 | 111.00 | 113.60 | 103.90 | 107.20 | $4.64M | -3.34% |
| 2022-08-21 | 104.80 | 117.50 | 104.70 | 110.90 | $7.89M | +5.82% |
| 2022-08-20 | 99.000 | 106.70 | 99.000 | 104.80 | $3.79M | +5.54% |
| 2022-08-19 | 108.60 | 109.00 | 98.500 | 99.300 | $6.18M | -8.39% |
| 2022-08-18 | 110.00 | 117.00 | 108.00 | 108.40 | $3.96M | -1.19% |
| 2022-08-17 | 116.00 | 124.00 | 108.00 | 109.70 | $9.16M | -5.43% |
| 2022-08-16 | 113.40 | 118.30 | 111.20 | 116.00 | $5.00M | +2.29% |
| 2022-08-15 | 118.50 | 123.50 | 112.60 | 113.40 | $5.47M | -4.30% |
| 2022-08-14 | 126.70 | 131.20 | 116.20 | 118.50 | $6.52M | -6.40% |
| 2022-08-13 | 128.30 | 129.00 | 125.00 | 126.60 | $2.24M | -1.33% |
| 2022-08-12 | 124.20 | 130.00 | 123.00 | 128.30 | $3.09M | +3.30% |
| 2022-08-11 | 126.80 | 131.00 | 122.90 | 124.20 | $5.40M | -2.05% |
| 2022-08-10 | 125.70 | 129.70 | 119.30 | 126.80 | $6.89M | +0.88% |
| 2022-08-09 | 128.70 | 129.60 | 119.80 | 125.70 | $7.73M | -2.33% |
| 2022-08-08 | 126.40 | 133.30 | 124.40 | 128.70 | $9.06M | +1.82% |
| 2022-08-07 | 120.20 | 129.90 | 119.60 | 126.40 | $12.42M | +5.16% |
| 2022-08-06 | 107.30 | 125.00 | 106.60 | 120.20 | $14.90M | +11.92% |
| 2022-08-05 | 103.70 | 108.80 | 103.70 | 107.40 | $4.48M | +3.37% |
| 2022-08-04 | 105.10 | 108.00 | 102.80 | 103.90 | $2.77M | -1.14% |
| 2022-08-03 | 103.30 | 108.20 | 100.70 | 105.10 | $3.25M | +1.84% |
| 2022-08-02 | 103.40 | 105.50 | 98.500 | 103.20 | $3.87M | -0.29% |
| 2022-08-01 | 102.40 | 105.70 | 99.300 | 103.50 | $3.51M | +1.07% |
| 2022-07-31 | 106.00 | 106.90 | 101.40 | 102.40 | $3.95M | -3.58% |
| 2022-07-30 | 106.50 | 110.00 | 104.00 | 106.20 | $4.10M | -0.28% |
| 2022-07-29 | 103.80 | 109.90 | 101.90 | 106.50 | $7.18M | +2.50% |
| 2022-07-28 | 97.000 | 106.40 | 94.600 | 103.90 | $9.23M | +7.33% |
| 2022-07-27 | 93.000 | 99.000 | 90.200 | 96.800 | $10.29M | +4.31% |
| 2022-07-26 | 87.800 | 93.500 | 78.900 | 92.800 | $12.16M | +5.94% |
| 2022-07-25 | 97.700 | 98.700 | 87.600 | 87.600 | $6.70M | -10.25% |
| 2022-07-24 | 100.40 | 102.10 | 97.400 | 97.600 | $2.86M | -2.69% |
| 2022-07-23 | 100.70 | 105.50 | 95.300 | 100.30 | $5.02M | -0.40% |
| 2022-07-22 | 103.00 | 106.20 | 97.100 | 100.70 | $4.87M | -2.23% |
| 2022-07-21 | 96.400 | 106.30 | 93.400 | 103.00 | $6.95M | +6.74% |
| 2022-07-20 | 106.90 | 110.70 | 89.800 | 96.500 | $13.08M | -9.73% |
| 2022-07-19 | 103.80 | 115.00 | 98.800 | 106.90 | $13.24M | +2.99% |
| 2022-07-18 | 98.700 | 106.60 | 98.600 | 103.80 | $10.12M | +5.17% |
| 2022-07-17 | 102.70 | 105.30 | 97.800 | 98.700 | $7.25M | -3.80% |
| 2022-07-16 | 104.20 | 110.40 | 95.100 | 102.60 | $12.51M | -1.63% |
| 2022-07-15 | 97.200 | 112.50 | 97.100 | 104.30 | $23.04M | +7.19% |
| 2022-07-14 | 84.600 | 98.300 | 82.800 | 97.300 | $14.48M | +15.01% |
| 2022-07-13 | 80.000 | 87.700 | 77.400 | 84.600 | $10.83M | +5.88% |
| 2022-07-12 | 79.300 | 87.800 | 75.000 | 79.900 | $12.75M | +1.01% |
| 2022-07-11 | 81.000 | 86.700 | 75.100 | 79.100 | $9.64M | -2.47% |
| 2022-07-10 | 85.300 | 90.900 | 77.500 | 81.100 | $16.15M | -4.70% |
| 2022-07-09 | 72.900 | 90.000 | 70.600 | 85.100 | $19.90M | +16.74% |
| 2022-07-08 | 64.500 | 77.000 | 60.500 | 72.900 | $7.22M | +13.20% |
| 2022-07-07 | 61.900 | 64.800 | 60.600 | 64.400 | $2.39M | +3.87% |
| 2022-07-06 | 59.700 | 62.500 | 57.900 | 62.000 | $2.01M | +3.51% |
| 2022-07-05 | 60.700 | 63.000 | 56.100 | 59.900 | $2.65M | -1.32% |
| 2022-07-04 | 55.900 | 63.300 | 55.300 | 60.700 | $3.82M | +8.98% |
| 2022-07-03 | 55.700 | 56.000 | 53.300 | 55.700 | $860K | -0.18% |
| 2022-07-02 | 52.600 | 56.100 | 52.300 | 55.800 | $892K | +6.29% |
| 2022-07-01 | 53.400 | 59.600 | 51.800 | 52.500 | $3.98M | -1.87% |
| 2022-06-30 | 51.400 | 53.500 | 48.500 | 53.500 | $2.77M | +4.49% |
| 2022-06-29 | 57.600 | 58.200 | 49.800 | 51.200 | $3.20M | -11.42% |
| 2022-06-28 | 58.700 | 62.400 | 56.500 | 57.800 | $1.65M | -1.53% |
| 2022-06-27 | 61.500 | 63.200 | 57.600 | 58.700 | $3.09M | -4.71% |
| 2022-06-26 | 63.300 | 66.600 | 61.200 | 61.600 | $2.27M | -2.84% |
| 2022-06-25 | 58.500 | 66.700 | 57.100 | 63.400 | $4.34M | +8.56% |
| 2022-06-24 | 55.800 | 59.400 | 54.200 | 58.400 | $1.87M | +5.04% |
| 2022-06-23 | 52.300 | 56.200 | 52.200 | 55.600 | $1.99M | +6.11% |
| 2022-06-22 | 56.100 | 57.500 | 52.000 | 52.400 | $3.12M | -6.43% |
| 2022-06-21 | 55.100 | 60.200 | 54.600 | 56.000 | $4.50M | +1.63% |
| 2022-06-20 | 53.800 | 58.000 | 51.400 | 55.100 | $6.13M | +2.42% |
| 2022-06-19 | 48.700 | 59.400 | 46.200 | 53.800 | $5.62M | +10.70% |
| 2022-06-18 | 46.600 | 51.700 | 42.700 | 48.600 | $8.90M | +4.52% |
| 2022-06-17 | 44.500 | 47.000 | 43.100 | 46.500 | $2.43M | +4.73% |
| 2022-06-16 | 50.900 | 52.800 | 42.600 | 44.400 | $3.28M | -12.94% |
| 2022-06-15 | 47.800 | 51.000 | 42.600 | 51.000 | $5.84M | +6.92% |
| 2022-06-14 | 49.500 | 52.900 | 45.000 | 47.700 | $4.12M | -4.02% |
| 2022-06-13 | 49.700 | 51.200 | 40.100 | 49.700 | $8.27M | +0.20% |
| 2022-06-12 | 55.100 | 58.200 | 49.500 | 49.600 | $4.76M | -9.82% |
| 2022-06-11 | 61.100 | 62.000 | 54.500 | 55.000 | $3.03M | -9.98% |
| 2022-06-10 | 63.300 | 64.300 | 60.000 | 61.100 | $1.59M | -3.17% |
| 2022-06-09 | 64.300 | 65.200 | 62.700 | 63.100 | $1.01M | -1.87% |
| 2022-06-08 | 64.300 | 66.600 | 63.000 | 64.300 | $1.50M | +0.00% |
| 2022-06-07 | 67.800 | 67.800 | 63.700 | 64.300 | $1.72M | -5.16% |
| 2022-06-06 | 64.800 | 69.400 | 64.700 | 67.800 | $1.98M | +4.79% |
| 2022-06-05 | 65.500 | 68.500 | 64.200 | 64.700 | $1.51M | -1.07% |
| 2022-06-04 | 65.000 | 66.100 | 63.600 | 65.400 | $975K | +0.62% |
| 2022-06-03 | 68.500 | 69.000 | 64.200 | 65.000 | $1.43M | -5.11% |
| 2022-06-02 | 66.900 | 69.100 | 65.100 | 68.500 | $1.60M | +2.24% |
| 2022-06-01 | 71.000 | 73.200 | 65.500 | 67.000 | $2.47M | -5.77% |
| 2022-05-31 | 73.500 | 73.800 | 68.900 | 71.100 | $2.69M | -3.27% |
| 2022-05-30 | 66.400 | 73.800 | 65.800 | 73.500 | $2.22M | +10.69% |
| 2022-05-29 | 65.400 | 67.900 | 64.100 | 66.400 | $1.24M | +1.53% |
| 2022-05-28 | 62.300 | 66.700 | 61.600 | 65.400 | $1.06M | +5.14% |
| 2022-05-27 | 63.600 | 65.100 | 60.400 | 62.200 | $2.08M | -1.89% |
| 2022-05-26 | 67.100 | 69.500 | 60.900 | 63.400 | $3.22M | -5.65% |
| 2022-05-25 | 68.500 | 69.600 | 65.400 | 67.200 | $1.80M | -1.90% |
| 2022-05-24 | 68.000 | 69.300 | 65.400 | 68.500 | $1.75M | +0.59% |
| 2022-05-23 | 69.700 | 72.000 | 67.100 | 68.100 | $1.99M | -2.01% |
| 2022-05-22 | 68.300 | 70.300 | 66.800 | 69.500 | $1.15M | +1.91% |
| 2022-05-21 | 66.300 | 69.700 | 65.100 | 68.200 | $822K | +2.56% |
| 2022-05-20 | 68.600 | 71.400 | 64.900 | 66.500 | $2.15M | -2.78% |
| 2022-05-19 | 64.700 | 70.600 | 63.100 | 68.400 | $2.68M | +5.72% |
| 2022-05-18 | 74.600 | 75.100 | 63.900 | 64.700 | $2.05M | -13.04% |
| 2022-05-17 | 70.700 | 76.900 | 70.700 | 74.400 | $2.07M | +5.23% |
| 2022-05-16 | 75.100 | 76.700 | 68.800 | 70.700 | $2.88M | -6.11% |
| 2022-05-15 | 72.200 | 76.100 | 68.400 | 75.300 | $2.86M | +4.15% |
| 2022-05-14 | 68.500 | 73.200 | 61.600 | 72.300 | $7.43M | +5.39% |
| 2022-05-13 | 73.400 | 79.900 | 66.500 | 68.600 | $20.04M | -6.41% |
| 2022-05-12 | 64.500 | 73.300 | 48.600 | 73.300 | $9.15M | +13.82% |
| 2022-05-11 | 72.400 | 75.800 | 54.400 | 64.400 | $10.60M | -11.05% |
| 2022-05-10 | 70.000 | 83.300 | 69.500 | 72.400 | $8.93M | +3.28% |
| 2022-05-09 | 83.300 | 85.900 | 69.100 | 70.100 | $7.21M | -15.85% |
| 2022-05-08 | 87.100 | 88.000 | 80.900 | 83.300 | $3.33M | -4.36% |
| 2022-05-07 | 90.100 | 93.400 | 85.000 | 87.100 | $3.93M | -3.33% |
| 2022-05-06 | 91.900 | 92.600 | 87.400 | 90.100 | $2.75M | -1.96% |
| 2022-05-05 | 101.70 | 103.20 | 89.700 | 91.900 | $4.60M | -9.64% |
| 2022-05-04 | 92.900 | 104.40 | 91.700 | 101.70 | $4.77M | +9.35% |
| 2022-05-03 | 95.300 | 96.600 | 90.900 | 93.000 | $2.28M | -2.31% |
| 2022-05-02 | 97.300 | 99.700 | 93.600 | 95.200 | $1.96M | -2.06% |
| 2022-05-01 | 92.700 | 99.700 | 91.600 | 97.200 | $4.37M | +4.63% |
| 2022-04-30 | 94.400 | 107.00 | 92.600 | 92.900 | $6.50M | -1.69% |
| 2022-04-29 | 100.30 | 100.50 | 92.600 | 94.500 | $3.55M | -5.59% |
| 2022-04-28 | 101.20 | 102.80 | 98.000 | 100.10 | $3.10M | -1.18% |
| 2022-04-27 | 100.80 | 105.30 | 99.000 | 101.30 | $3.29M | +0.70% |
| 2022-04-26 | 107.80 | 108.50 | 98.600 | 100.60 | $4.03M | -6.68% |
| 2022-04-25 | 110.50 | 110.80 | 101.90 | 107.80 | $3.91M | -2.53% |
| 2022-04-24 | 105.90 | 112.40 | 105.90 | 110.60 | $2.96M | +4.44% |
| 2022-04-23 | 108.00 | 110.60 | 105.50 | 105.90 | $2.45M | -1.94% |
| 2022-04-22 | 107.90 | 110.80 | 106.30 | 108.00 | $2.09M | +0.28% |
| 2022-04-21 | 110.50 | 117.00 | 106.80 | 107.70 | $3.22M | -2.62% |
| 2022-04-20 | 114.50 | 116.10 | 106.00 | 110.60 | $5.03M | -3.41% |
| 2022-04-19 | 111.40 | 117.30 | 110.30 | 114.50 | $2.65M | +2.78% |
| 2022-04-18 | 110.70 | 112.10 | 105.10 | 111.40 | $4.13M | +0.45% |
| 2022-04-17 | 113.10 | 116.10 | 110.50 | 110.90 | $1.66M | -1.77% |
| 2022-04-16 | 112.40 | 114.80 | 110.30 | 112.90 | $1.55M | +0.27% |
| 2022-04-15 | 112.20 | 114.30 | 110.40 | 112.60 | $2.32M | +0.27% |
| 2022-04-14 | 115.60 | 116.70 | 110.60 | 112.30 | $2.49M | -2.85% |
| 2022-04-13 | 115.90 | 118.40 | 113.30 | 115.60 | $2.68M | -0.43% |
| 2022-04-12 | 115.10 | 119.40 | 112.40 | 116.10 | $2.47M | +1.04% |
| 2022-04-11 | 120.70 | 121.80 | 113.10 | 114.90 | $4.77M | -4.73% |
| 2022-04-10 | 121.90 | 129.00 | 120.60 | 120.60 | $4.17M | -1.07% |
| 2022-04-09 | 121.50 | 124.00 | 118.50 | 121.90 | $2.50M | +0.16% |
| 2022-04-08 | 127.40 | 129.80 | 120.80 | 121.70 | $3.32M | -4.55% |
| 2022-04-07 | 124.00 | 130.90 | 119.90 | 127.50 | $3.86M | +2.66% |
| 2022-04-06 | 133.40 | 142.70 | 123.80 | 124.20 | $7.65M | -7.04% |
| 2022-04-05 | 138.90 | 144.20 | 132.90 | 133.60 | $5.35M | -3.95% |
| 2022-04-04 | 139.80 | 140.00 | 131.30 | 139.10 | $5.96M | -0.50% |
| 2022-04-03 | 140.20 | 142.00 | 138.40 | 139.80 | $3.20M | -0.29% |
| 2022-04-02 | 141.60 | 146.00 | 139.50 | 140.20 | $6.39M | -0.85% |
| 2022-04-01 | 137.90 | 143.70 | 131.60 | 141.40 | $7.27M | +2.69% |
| 2022-03-31 | 143.20 | 148.00 | 134.60 | 137.70 | $8.66M | -3.77% |
| 2022-03-30 | 144.80 | 145.40 | 139.10 | 143.10 | $6.26M | -1.24% |
| 2022-03-29 | 142.00 | 149.20 | 141.70 | 144.90 | $7.69M | +1.90% |
| 2022-03-28 | 148.70 | 154.30 | 140.50 | 142.20 | $9.36M | -4.37% |
| 2022-03-27 | 141.10 | 149.90 | 141.00 | 148.70 | $5.24M | +5.46% |
| 2022-03-26 | 137.30 | 145.50 | 136.20 | 141.00 | $4.94M | +2.69% |
| 2022-03-25 | 135.90 | 148.00 | 133.20 | 137.30 | $17.07M | +0.96% |
| 2022-03-24 | 126.70 | 136.80 | 122.00 | 136.00 | $7.79M | +7.17% |
| 2022-03-23 | 127.10 | 129.70 | 123.60 | 126.90 | $5.65M | -0.08% |
| 2022-03-22 | 119.50 | 129.80 | 119.00 | 127.00 | $7.02M | +6.28% |
| 2022-03-21 | 118.50 | 124.40 | 115.10 | 119.50 | $3.39M | +0.84% |
| 2022-03-20 | 120.00 | 123.60 | 116.10 | 118.50 | $3.67M | -1.25% |
| 2022-03-19 | 116.30 | 124.90 | 114.90 | 120.00 | $6.11M | +3.18% |
| 2022-03-18 | 114.20 | 116.50 | 111.60 | 116.30 | $3.32M | +1.93% |
| 2022-03-17 | 117.10 | 117.10 | 113.30 | 114.10 | $3.62M | -2.56% |
| 2022-03-16 | 110.20 | 117.10 | 108.70 | 117.10 | $5.72M | +6.07% |
| 2022-03-15 | 113.30 | 113.80 | 108.20 | 110.40 | $2.77M | -2.56% |
| 2022-03-14 | 111.90 | 114.30 | 108.70 | 113.30 | $2.61M | +1.16% |
| 2022-03-13 | 116.00 | 117.50 | 110.80 | 112.00 | $2.89M | -3.36% |
| 2022-03-12 | 113.10 | 116.60 | 113.10 | 115.90 | $2.63M | +2.48% |
| 2022-03-11 | 116.50 | 118.30 | 111.80 | 113.10 | $6.14M | -3.00% |
| 2022-03-10 | 119.00 | 119.40 | 111.50 | 116.60 | $8.17M | -2.02% |
| 2022-03-09 | 111.10 | 126.00 | 110.80 | 119.00 | $13.41M | +7.11% |
| 2022-03-08 | 110.50 | 115.00 | 107.80 | 111.10 | $6.13M | +0.45% |
| 2022-03-07 | 110.20 | 117.30 | 106.70 | 110.60 | $8.05M | +0.27% |
| 2022-03-06 | 121.00 | 125.60 | 109.80 | 110.30 | $9.01M | -8.84% |
| 2022-03-05 | 118.60 | 127.80 | 116.10 | 121.00 | $6.81M | +2.11% |
| 2022-03-04 | 127.10 | 128.00 | 115.00 | 118.50 | $11.33M | -6.62% |
| 2022-03-03 | 118.00 | 132.70 | 116.90 | 126.90 | $18.17M | +7.45% |
| 2022-03-02 | 119.40 | 121.20 | 115.20 | 118.10 | $6.07M | -1.09% |
| 2022-03-01 | 115.70 | 123.50 | 113.60 | 119.40 | $12.90M | +3.20% |
| 2022-02-28 | 105.70 | 116.10 | 102.00 | 115.70 | $10.10M | +9.46% |
| 2022-02-27 | 110.60 | 112.80 | 102.30 | 105.70 | $7.09M | -4.34% |
| 2022-02-26 | 112.60 | 116.10 | 109.60 | 110.50 | $6.20M | -1.78% |
| 2022-02-25 | 108.70 | 114.30 | 103.90 | 112.50 | $9.57M | +3.50% |
| 2022-02-24 | 108.40 | 114.50 | 92.900 | 108.70 | $19.88M | +0.09% |
| 2022-02-23 | 115.90 | 120.40 | 107.90 | 108.60 | $11.80M | -6.38% |
| 2022-02-22 | 106.80 | 118.80 | 99.800 | 116.00 | $17.41M | +8.61% |
| 2022-02-21 | 107.80 | 129.40 | 105.00 | 106.80 | $33.75M | -0.93% |
| 2022-02-20 | 110.50 | 110.90 | 102.00 | 107.80 | $7.13M | -2.44% |
| 2022-02-19 | 113.60 | 114.70 | 107.40 | 110.50 | $7.17M | -2.73% |
| 2022-02-18 | 119.20 | 122.50 | 111.30 | 113.60 | $8.33M | -4.70% |
| 2022-02-17 | 129.40 | 132.60 | 116.00 | 119.20 | $7.85M | -7.88% |
| 2022-02-16 | 132.50 | 134.80 | 124.80 | 129.40 | $10.02M | -2.19% |
| 2022-02-15 | 121.30 | 133.50 | 120.10 | 132.30 | $6.93M | +9.16% |
| 2022-02-14 | 121.90 | 127.90 | 115.50 | 121.20 | $10.89M | -0.66% |
| 2022-02-13 | 133.70 | 136.00 | 121.30 | 122.00 | $7.05M | -8.82% |
| 2022-02-12 | 129.40 | 138.10 | 124.70 | 133.80 | $9.47M | +3.32% |
| 2022-02-11 | 140.00 | 144.80 | 125.00 | 129.50 | $10.84M | -7.43% |
| 2022-02-10 | 149.90 | 152.40 | 139.30 | 139.90 | $11.00M | -6.73% |
| 2022-02-09 | 147.80 | 158.80 | 141.40 | 150.00 | $12.34M | +1.56% |
| 2022-02-08 | 154.40 | 155.60 | 137.80 | 147.70 | $15.81M | -4.34% |
| 2022-02-07 | 135.50 | 162.00 | 133.20 | 154.40 | $31.18M | +13.95% |
| 2022-02-06 | 133.00 | 135.80 | 130.20 | 135.50 | $5.16M | +2.03% |
| 2022-02-05 | 134.00 | 138.30 | 130.70 | 132.80 | $9.31M | -0.90% |
| 2022-02-04 | 135.20 | 141.90 | 130.50 | 134.00 | $19.39M | -0.96% |
| 2022-02-03 | 113.60 | 147.00 | 111.40 | 135.30 | $53.84M | +19.31% |
| 2022-02-02 | 104.80 | 121.00 | 101.50 | 113.40 | $21.36M | +8.21% |
| 2022-02-01 | 96.900 | 107.10 | 95.000 | 104.80 | $8.19M | +7.93% |
| 2022-01-31 | 94.900 | 97.600 | 87.600 | 97.100 | $6.53M | +2.53% |
| 2022-01-30 | 97.400 | 100.00 | 92.700 | 94.700 | $4.38M | -2.87% |
| 2022-01-29 | 97.000 | 101.00 | 95.700 | 97.500 | $4.58M | +0.41% |
| 2022-01-28 | 92.600 | 99.400 | 89.100 | 97.100 | $6.89M | +4.52% |
| 2022-01-27 | 97.700 | 99.800 | 88.000 | 92.900 | $10.24M | -4.82% |
| 2022-01-26 | 103.40 | 111.10 | 94.200 | 97.600 | $12.15M | -5.52% |
| 2022-01-25 | 103.20 | 105.20 | 97.400 | 103.30 | $6.87M | +0.29% |
| 2022-01-24 | 109.50 | 109.50 | 86.100 | 103.00 | $17.33M | -6.11% |
| 2022-01-23 | 99.000 | 117.20 | 97.800 | 109.70 | $10.14M | +10.70% |
| 2022-01-22 | 114.30 | 117.60 | 84.000 | 99.100 | $19.27M | -13.30% |
| 2022-01-21 | 132.00 | 134.90 | 104.70 | 114.30 | $19.64M | -13.41% |
| 2022-01-20 | 135.60 | 152.70 | 131.50 | 132.00 | $10.36M | -2.58% |
| 2022-01-19 | 146.00 | 152.20 | 132.60 | 135.50 | $15.35M | -7.19% |
| 2022-01-18 | 159.80 | 169.60 | 143.10 | 146.00 | $11.48M | -8.64% |
| 2022-01-17 | 167.60 | 168.20 | 157.50 | 159.80 | $5.72M | -4.65% |
| 2022-01-16 | 167.50 | 168.80 | 164.00 | 167.60 | $2.45M | +0.12% |
| 2022-01-15 | 165.40 | 169.50 | 164.40 | 167.40 | $3.10M | +1.27% |
| 2022-01-14 | 165.20 | 169.70 | 160.00 | 165.30 | $5.30M | +0.06% |
| 2022-01-13 | 169.00 | 176.90 | 165.20 | 165.20 | $5.86M | -2.25% |
| 2022-01-12 | 169.60 | 173.70 | 161.10 | 169.00 | $7.35M | -0.24% |
| 2022-01-11 | 166.30 | 172.00 | 160.10 | 169.40 | $7.78M | +1.74% |
| 2022-01-10 | 170.40 | 177.80 | 158.00 | 166.50 | $10.63M | -2.35% |
| 2022-01-09 | 172.60 | 178.10 | 169.20 | 170.50 | $5.78M | -1.33% |
| 2022-01-08 | 177.60 | 189.00 | 168.00 | 172.80 | $12.28M | -2.59% |
| 2022-01-07 | 178.10 | 190.90 | 170.50 | 177.40 | $14.13M | -0.50% |
| 2022-01-06 | 166.20 | 184.00 | 156.80 | 178.30 | $11.50M | +7.28% |
| 2022-01-05 | 179.40 | 184.80 | 162.00 | 166.20 | $6.70M | -7.51% |
| 2022-01-04 | 178.90 | 185.10 | 176.20 | 179.70 | $4.01M | +0.39% |
| 2022-01-03 | 187.00 | 189.80 | 177.00 | 179.00 | $5.27M | -4.38% |
| 2022-01-02 | 179.60 | 188.00 | 176.10 | 187.20 | $4.31M | +4.12% |
| 2022-01-01 | 178.70 | 180.50 | 172.10 | 179.80 | $4.49M | +0.62% |
How to read it. Each row is one UTC day of Binance spot QNTUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 29 Jul 2021; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot QNTUSDT daily candles (public API), refreshed every few hours. Not financial advice.
Quant price history FAQ
What is Quant's all-time high?
430.00 on 11 Sep 2021 (the highest daily high of Binance spot QNTUSDT); the latest price is -52.79% from it.
Where does the price history of Quant come from?
From QNTUSDT daily candles on Binance spot, from 29 Jul 2021 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.