Quant
QNT
Rank #100
$95.45
Updated 4 months ago
Market Cap
$1.39B
24h Volume
$40.66M
Avg Volume (6m)
$31.09M
24h High/Low
$102.54
$94.54
$94.54
Price Chart
Categories & Chains
Categories
Coinbase 50 Index
Ethereum Ecosystem
Real World Assets (RWA)
Energi Ecosystem
Chains
Ethereum
0x4a220e6096b25ea...
Energi
0x462b35452e552a6...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $95.45 | $102.54 | $94.54 | $95.45 | $40.66M | $1.39B |
| Dec 2, 2025 | $100.79 | $101.88 | $96.81 | $97.94 | $52.59M | $1.44B |
| Dec 1, 2025 | $102.04 | $102.04 | $92.71 | $100.19 | $75.61M | $1.38B |
| Nov 30, 2025 | $95.53 | $106.68 | $95.53 | $103.63 | $75.00M | $1.50B |
| Nov 29, 2025 | $93.49 | $97.23 | $91.82 | $94.99 | $74.69M | $1.38B |
| Nov 28, 2025 | $83.40 | $97.16 | $83.40 | $94.02 | $29.95M | $1.28B |
| Nov 27, 2025 | $84.55 | $85.44 | $82.91 | $82.91 | $27.41M | $1.23B |
| Nov 26, 2025 | $88.63 | $89.80 | $83.84 | $84.82 | $41.36M | $1.25B |
| Nov 25, 2025 | $79.09 | $88.50 | $79.09 | $88.50 | $24.79M | $1.21B |
| Nov 24, 2025 | $77.66 | $79.75 | $76.53 | $79.68 | $20.79M | $1.14B |
| Nov 23, 2025 | $74.22 | $79.50 | $74.22 | $78.60 | $27.01M | $1.12B |
| Nov 22, 2025 | $71.61 | $76.64 | $71.61 | $75.24 | $28.23M | $1.07B |
| Nov 21, 2025 | $74.64 | $75.57 | $70.50 | $71.26 | $25.94M | $1.06B |
| Nov 20, 2025 | $77.19 | $78.59 | $74.43 | $75.73 | $20.07M | $1.12B |
| Nov 19, 2025 | $81.10 | $81.10 | $74.97 | $76.95 | $20.28M | $1.14B |
| Nov 18, 2025 | $79.37 | $81.68 | $76.32 | $81.68 | $25.41M | $1.14B |
| Nov 17, 2025 | $81.69 | $84.03 | $78.77 | $79.15 | $25.53M | $1.19B |
| Nov 16, 2025 | $84.10 | $86.64 | $80.77 | $81.28 | $25.80M | $1.22B |
| Nov 15, 2025 | $81.56 | $83.59 | $80.85 | $83.48 | $32.60M | $1.20B |
| Nov 14, 2025 | $90.64 | $93.17 | $82.97 | $82.97 | $77.88M | $1.27B |
| Nov 13, 2025 | $81.73 | $91.72 | $81.73 | $91.72 | $33.95M | $1.27B |
| Nov 12, 2025 | $82.45 | $83.92 | $80.19 | $81.72 | $16.98M | $1.20B |
| Nov 11, 2025 | $86.38 | $87.19 | $82.68 | $86.38 | $18.63M | $1.25B |
| Nov 10, 2025 | $83.40 | $83.40 | $83.40 | $83.40 | $18.85M | $1.21B |
| Nov 9, 2025 | $84.51 | $84.51 | $84.51 | $84.51 | $16.92M | $1.23B |
| Nov 8, 2025 | $87.84 | $87.84 | $87.84 | $87.84 | $31.85M | $1.28B |
| Nov 7, 2025 | $81.50 | $81.50 | $81.50 | $81.50 | $36.87M | $1.19B |
| Nov 6, 2025 | $86.18 | $86.18 | $86.18 | $86.18 | $55.85M | $1.25B |
| Nov 5, 2025 | $72.93 | $72.93 | $72.93 | $72.93 | $25.61M | $1.06B |
| Nov 4, 2025 | $73.82 | $73.82 | $73.82 | $73.82 | $21.79M | $1.07B |
| Nov 3, 2025 | $79.85 | $79.85 | $79.85 | $79.85 | $13.29M | $1.16B |
| Nov 2, 2025 | $80.16 | $80.16 | $80.16 | $80.16 | $11.70M | $1.17B |
| Nov 1, 2025 | $79.99 | $79.99 | $79.99 | $79.99 | $16.67M | $1.16B |
| Oct 31, 2025 | $78.59 | $78.59 | $78.59 | $78.59 | $18.88M | $1.14B |
| Oct 30, 2025 | $80.89 | $80.89 | $80.89 | $80.89 | $21.40M | $1.17B |
| Oct 29, 2025 | $80.79 | $80.79 | $80.79 | $80.79 | $15.50M | $1.18B |
| Oct 28, 2025 | $81.38 | $81.38 | $81.38 | $81.38 | $21.86M | $1.18B |
| Oct 27, 2025 | $84.08 | $84.08 | $84.08 | $84.08 | $13.36M | $1.22B |