Quant
QNT
Rank #100
$95.45
Updated 25 days ago
Market Cap
$1.39B
24h Volume
$40.66M
Avg Volume (6m)
$26.02M
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 |
| Oct 26, 2025 | $81.91 | $81.91 | $81.91 | $81.91 | $10.45M | $1.19B |
| Oct 25, 2025 | $81.91 | $81.91 | $81.91 | $81.91 | $22.12M | $1.19B |
| Oct 24, 2025 | $82.73 | $82.73 | $82.73 | $82.73 | $13.54M | $1.20B |
| Oct 23, 2025 | $80.71 | $80.71 | $80.71 | $80.71 | $16.42M | $1.17B |
| Oct 22, 2025 | $81.83 | $81.83 | $81.83 | $81.83 | $19.37M | $1.19B |
| Oct 21, 2025 | $84.86 | $84.86 | $84.86 | $84.86 | $17.89M | $1.23B |
| Oct 20, 2025 | $84.29 | $84.29 | $84.29 | $84.29 | $18.36M | $1.23B |
| Oct 19, 2025 | $84.64 | $84.64 | $84.64 | $84.64 | $14.59M | $1.23B |
| Oct 18, 2025 | $81.81 | $81.81 | $81.81 | $81.81 | $27.56M | $1.19B |
| Oct 17, 2025 | $83.55 | $83.55 | $83.55 | $83.55 | $24.66M | $1.22B |
| Oct 16, 2025 | $87.09 | $87.09 | $87.09 | $87.09 | $20.44M | $1.27B |
| Oct 15, 2025 | $89.75 | $89.75 | $89.75 | $89.75 | $29.67M | $1.30B |
| Oct 14, 2025 | $92.10 | $92.10 | $92.10 | $92.10 | $31.39M | $1.34B |
| Oct 13, 2025 | $91.22 | $91.22 | $91.22 | $91.22 | $34.61M | $1.33B |
| Oct 12, 2025 | $88.04 | $88.04 | $88.04 | $88.04 | $42.49M | $1.28B |
| Oct 11, 2025 | $86.23 | $86.23 | $86.23 | $86.23 | $52.08M | $1.26B |
| Oct 10, 2025 | $101.02 | $101.02 | $101.02 | $101.02 | $20.24M | $1.47B |
| Oct 9, 2025 | $102.35 | $102.35 | $102.35 | $102.35 | $21.73M | $1.49B |
| Oct 8, 2025 | $100.78 | $100.78 | $100.78 | $100.78 | $23.56M | $1.46B |
| Oct 7, 2025 | $105.59 | $105.59 | $105.59 | $105.59 | $26.09M | $1.54B |
| Oct 6, 2025 | $102.18 | $102.18 | $102.18 | $102.18 | $21.33M | $1.49B |
| Oct 5, 2025 | $103.05 | $103.05 | $103.05 | $103.05 | $16.36M | $1.50B |
| Oct 4, 2025 | $105.91 | $105.91 | $105.91 | $105.91 | $22.73M | $1.54B |
| Oct 3, 2025 | $106.62 | $106.62 | $106.62 | $106.62 | $32.32M | $1.55B |
| Oct 2, 2025 | $104.55 | $104.55 | $104.55 | $104.55 | $29.74M | $1.52B |
| Oct 1, 2025 | $100.98 | $100.98 | $100.98 | $100.98 | $39.29M | $1.47B |
| Sep 30, 2025 | $103.66 | $103.66 | $103.66 | $103.66 | $41.01M | $1.51B |
| Sep 29, 2025 | $100.34 | $100.34 | $100.34 | $100.34 | $22.53M | $1.46B |
| Sep 28, 2025 | $100.27 | $100.27 | $100.27 | $100.27 | $33.75M | $1.46B |
| Sep 27, 2025 | $95.49 | $95.49 | $95.49 | $95.49 | $68.63M | $1.39B |
| Sep 26, 2025 | $86.88 | $86.88 | $86.88 | $86.88 | $34.98M | $1.26B |
| Sep 25, 2025 | $96.92 | $96.92 | $96.92 | $96.92 | $29.60M | $1.41B |
| Sep 24, 2025 | $92.51 | $92.51 | $92.51 | $92.51 | $20.38M | $1.35B |
| Sep 23, 2025 | $90.90 | $90.90 | $90.90 | $90.90 | $35.85M | $1.32B |
| Sep 22, 2025 | $97.29 | $97.29 | $97.29 | $97.29 | $14.21M | $1.42B |
| Sep 21, 2025 | $97.99 | $97.99 | $97.99 | $97.99 | $14.64M | $1.42B |
| Sep 20, 2025 | $98.29 | $98.29 | $98.29 | $98.29 | $19.31M | $1.43B |
| Sep 19, 2025 | $100.85 | $100.85 | $100.85 | $100.85 | $21.60M | $1.47B |
| Sep 18, 2025 | $102.22 | $102.22 | $102.22 | $102.22 | $14.58M | $1.49B |
| Sep 17, 2025 | $99.99 | $99.99 | $99.99 | $99.99 | $14.24M | $1.45B |
| Sep 16, 2025 | $100.36 | $100.36 | $100.36 | $100.36 | $16.64M | $1.46B |
| Sep 15, 2025 | $102.53 | $102.53 | $102.53 | $102.53 | $13.60M | $1.49B |
| Sep 14, 2025 | $105.01 | $105.01 | $105.01 | $105.01 | $19.09M | $1.53B |
| Sep 13, 2025 | $102.85 | $102.85 | $102.85 | $102.85 | $20.00M | $1.50B |
| Sep 12, 2025 | $101.07 | $101.07 | $101.07 | $101.07 | $19.17M | $1.47B |
| Sep 11, 2025 | $100.54 | $100.54 | $100.54 | $100.54 | $23.26M | $1.46B |
| Sep 10, 2025 | $97.39 | $97.39 | $97.39 | $97.39 | $23.48M | $1.42B |
| Sep 9, 2025 | $99.38 | $99.38 | $99.38 | $99.38 | $34.24M | $1.44B |
| Sep 8, 2025 | $102.19 | $102.19 | $102.19 | $102.19 | $8.59M | $1.49B |
| Sep 7, 2025 | $101.86 | $101.86 | $101.86 | $101.86 | $10.15M | $1.48B |
| Sep 6, 2025 | $102.21 | $102.21 | $102.21 | $102.21 | $15.80M | $1.49B |
| Sep 5, 2025 | $100.98 | $100.98 | $100.98 | $100.98 | $13.49M | $1.47B |
| Sep 4, 2025 | $101.66 | $101.66 | $101.66 | $101.66 | $14.97M | $1.48B |
| Sep 3, 2025 | $100.84 | $100.84 | $100.84 | $100.84 | $14.05M | $1.47B |
| Sep 2, 2025 | $100.09 | $100.09 | $100.09 | $100.09 | $21.39M | $1.46B |
| Sep 1, 2025 | $103.77 | $103.77 | $103.77 | $103.77 | $12.02M | $1.51B |
| Aug 31, 2025 | $104.40 | $104.40 | $104.40 | $104.40 | $10.71M | $1.52B |
| Aug 30, 2025 | $102.28 | $102.28 | $102.28 | $102.28 | $16.14M | $1.49B |
| Aug 29, 2025 | $104.63 | $104.63 | $104.63 | $104.63 | $15.83M | $1.52B |
| Aug 28, 2025 | $103.92 | $103.92 | $103.92 | $103.92 | $12.37M | $1.51B |
| Aug 27, 2025 | $105.96 | $105.96 | $105.96 | $105.96 | $18.08M | $1.54B |
| Aug 26, 2025 | $101.98 | $101.98 | $101.98 | $101.98 | $20.54M | $1.48B |
| Aug 25, 2025 | $105.30 | $105.30 | $105.30 | $105.30 | $23.77M | $1.53B |
| Aug 24, 2025 | $109.45 | $109.45 | $109.45 | $109.45 | $12.69M | $1.59B |
| Aug 23, 2025 | $111.10 | $111.10 | $111.10 | $111.10 | $30.16M | $1.62B |
| Aug 22, 2025 | $106.17 | $106.17 | $106.17 | $106.17 | $19.22M | $1.54B |
| Aug 21, 2025 | $106.88 | $106.88 | $106.88 | $106.88 | $19.83M | $1.55B |
| Aug 20, 2025 | $102.62 | $102.62 | $102.62 | $102.62 | $23.03M | $1.50B |
| Aug 19, 2025 | $107.34 | $107.34 | $107.34 | $107.34 | $19.60M | $1.56B |
| Aug 18, 2025 | $109.41 | $109.41 | $109.41 | $109.41 | $15.23M | $1.59B |
| Aug 17, 2025 | $108.73 | $108.73 | $108.73 | $108.73 | $15.22M | $1.58B |
| Aug 16, 2025 | $108.92 | $108.92 | $108.92 | $108.92 | $24.26M | $1.58B |
| Aug 15, 2025 | $110.33 | $110.33 | $110.33 | $110.33 | $28.44M | $1.60B |
| Aug 14, 2025 | $115.26 | $115.26 | $115.26 | $115.26 | $24.28M | $1.68B |
| Aug 13, 2025 | $114.50 | $114.50 | $114.50 | $114.50 | $20.13M | $1.66B |
| Aug 12, 2025 | $110.39 | $110.39 | $110.39 | $110.39 | $22.42M | $1.61B |
| Aug 11, 2025 | $114.12 | $114.12 | $114.12 | $114.12 | $16.41M | $1.66B |
| Aug 10, 2025 | $114.87 | $114.87 | $114.87 | $114.87 | $16.03M | $1.67B |
| Aug 9, 2025 | $114.82 | $114.82 | $114.82 | $114.82 | $24.49M | $1.67B |
| Aug 8, 2025 | $114.03 | $114.03 | $114.03 | $114.03 | $21.47M | $1.66B |
| Aug 7, 2025 | $108.90 | $108.90 | $108.90 | $108.90 | $15.92M | $1.58B |
| Aug 6, 2025 | $107.52 | $107.52 | $107.52 | $107.52 | $19.27M | $1.56B |
| Aug 5, 2025 | $112.31 | $112.31 | $112.31 | $112.31 | $21.08M | $1.63B |
| Aug 4, 2025 | $111.06 | $111.06 | $111.06 | $111.06 | $16.78M | $1.62B |
| Aug 3, 2025 | $106.77 | $106.77 | $106.77 | $106.77 | $22.34M | $1.55B |
| Aug 2, 2025 | $110.55 | $110.55 | $110.55 | $110.55 | $33.19M | $1.61B |
| Aug 1, 2025 | $115.62 | $115.62 | $115.62 | $115.62 | $24.22M | $1.68B |
| Jul 31, 2025 | $119.82 | $119.82 | $119.82 | $119.82 | $25.16M | $1.74B |
| Jul 30, 2025 | $120.26 | $120.26 | $120.26 | $120.26 | $23.59M | $1.75B |
| Jul 29, 2025 | $121.68 | $121.68 | $121.68 | $121.68 | $34.61M | $1.77B |
| Jul 28, 2025 | $131.17 | $131.17 | $131.17 | $131.17 | $27.25M | $1.90B |
| Jul 27, 2025 | $122.37 | $122.37 | $122.37 | $122.37 | $19.32M | $1.78B |
| Jul 26, 2025 | $120.86 | $120.86 | $120.86 | $120.86 | $34.46M | $1.76B |
| Jul 25, 2025 | $119.68 | $119.68 | $119.68 | $119.68 | $39.20M | $1.74B |
| Jul 24, 2025 | $121.48 | $121.48 | $121.48 | $121.48 | $59.58M | $1.77B |
| Jul 23, 2025 | $135.00 | $135.00 | $135.00 | $135.00 | $92.63M | $1.96B |
| Jul 22, 2025 | $125.69 | $125.69 | $125.69 | $125.69 | $66.33M | $1.83B |
| Jul 21, 2025 | $117.66 | $117.66 | $117.66 | $117.66 | $20.51M | $1.71B |
| Jul 20, 2025 | $113.29 | $113.29 | $113.29 | $113.29 | $31.93M | $1.65B |
| Jul 19, 2025 | $112.60 | $112.60 | $112.60 | $112.60 | $40.80M | $1.64B |
| Jul 18, 2025 | $114.02 | $114.02 | $114.02 | $114.02 | $41.61M | $1.66B |
| Jul 17, 2025 | $114.72 | $114.72 | $114.72 | $114.72 | $30.08M | $1.67B |
| Jul 16, 2025 | $114.06 | $114.06 | $114.06 | $114.06 | $32.81M | $1.66B |
| Jul 15, 2025 | $111.71 | $111.71 | $111.71 | $111.71 | $50.03M | $1.62B |
| Jul 14, 2025 | $115.02 | $115.02 | $115.02 | $115.02 | $28.67M | $1.67B |
| Jul 13, 2025 | $111.68 | $111.68 | $111.68 | $111.68 | $30.63M | $1.62B |
| Jul 12, 2025 | $112.02 | $112.02 | $112.02 | $112.02 | $44.21M | $1.63B |
| Jul 11, 2025 | $114.06 | $114.06 | $114.06 | $114.06 | $31.25M | $1.66B |
| Jul 10, 2025 | $110.26 | $110.26 | $110.26 | $110.26 | $18.76M | $1.60B |
| Jul 9, 2025 | $108.72 | $108.72 | $108.72 | $108.72 | $14.27M | $1.58B |
| Jul 8, 2025 | $106.91 | $106.91 | $106.91 | $106.91 | $14.03M | $1.55B |
| Jul 7, 2025 | $107.88 | $107.88 | $107.88 | $107.88 | $14.32M | $1.57B |
| Jul 6, 2025 | $107.11 | $107.11 | $107.11 | $107.11 | $10.97M | $1.56B |
| Jul 5, 2025 | $106.14 | $106.14 | $106.14 | $106.14 | $14.42M | $1.54B |
| Jul 4, 2025 | $108.89 | $108.89 | $108.89 | $108.89 | $16.01M | $1.58B |
| Jul 3, 2025 | $109.20 | $109.20 | $109.20 | $109.20 | $24.01M | $1.59B |
| Jul 2, 2025 | $103.67 | $103.67 | $103.67 | $103.67 | $13.77M | $1.51B |
| Jul 1, 2025 | $107.39 | $107.39 | $107.39 | $107.39 | $17.28M | $1.56B |
| Jun 30, 2025 | $110.19 | $110.19 | $110.19 | $110.19 | $14.50M | $1.60B |
| Jun 29, 2025 | $110.12 | $110.12 | $110.12 | $110.12 | $23.99M | $1.60B |
| Jun 28, 2025 | $102.65 | $102.65 | $102.65 | $102.65 | $16.84M | $1.49B |