What historical data is shown for QNT?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Quant (QNT) Historical Data
ETH
RWA
Quant Historical Price Information — Daily QNT Open, High, Low, Close & Volume
$59.67
-5.09% 1D
Recently Viewed
1H+0.78%
1D-5.09%
1W-11.10%
1M+4.85%
Quant (QNT) has 90 days of daily open, high, low and close on file. Over that window QNT ranged $55.90 to $71.99, closed at $59.75 and is down 17.0% across the window.
Quant — Window Stats
90 daily bars · MEXCBars
90
Window high
$71.99
Window low
$55.90
First → last
-17.00%
Latest close
$59.75
vs live
-0.13%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
QNT Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $61.22 | $61.30 | $58.87 | $59.75 | -2.40% | $28,939 | $869.01M |
| Sep 15, 2026 | $64.43 | $65.07 | $60.56 | $61.22 | -4.98% | $48,779 | $890.39M |
| Sep 14, 2026 | $63.07 | $64.83 | $62.38 | $64.43 | +2.16% | $43,558 | $937.08M |
| Sep 13, 2026 | $63.94 | $67.36 | $62.87 | $63.07 | -1.36% | $37,960 | $917.30M |
| Sep 12, 2026 | $63.37 | $64.79 | $63.32 | $63.94 | +0.90% | $35,223 | $929.95M |
| Sep 11, 2026 | $64.56 | $67.06 | $62.82 | $63.37 | -1.84% | $46,963 | $921.66M |
| Sep 10, 2026 | $67.17 | $67.85 | $64.50 | $64.56 | -3.89% | $35,659 | $938.97M |
| Sep 9, 2026 | $67.11 | $69.84 | $66.27 | $67.17 | +0.09% | $45,074 | $976.93M |
| Sep 8, 2026 | $66.66 | $68.83 | $65.55 | $67.11 | +0.68% | $38,754 | $976.06M |
| Sep 7, 2026 | $67.05 | $67.20 | $65.13 | $66.66 | -0.58% | $60,311 | $969.51M |
| Sep 6, 2026 | $64.87 | $67.17 | $64.80 | $67.05 | +3.36% | $37,880 | $975.19M |
| Sep 5, 2026 | $63.63 | $65.48 | $63.41 | $64.87 | +1.95% | $36,420 | $943.48M |
| Sep 4, 2026 | $65.32 | $67.31 | $63.48 | $63.63 | -2.59% | $46,359 | $925.45M |
| Sep 3, 2026 | $64.54 | $66.03 | $64.21 | $65.32 | +1.21% | $42,692 | $950.03M |
| Sep 2, 2026 | $63.63 | $67.12 | $63.21 | $64.54 | +1.43% | $60,650 | $938.68M |
| Sep 1, 2026 | $61.14 | $64.41 | $60.84 | $63.63 | +4.07% | $46,776 | $925.45M |
| Aug 31, 2026 | $60.11 | $62.55 | $59.84 | $61.14 | +1.71% | $53,123 | $889.23M |
| Aug 30, 2026 | $61.49 | $62.21 | $59.56 | $60.11 | -2.24% | $38,202 | $874.25M |
| Aug 29, 2026 | $61.15 | $61.95 | $60.79 | $61.49 | +0.56% | $30,204 | $894.32M |
| Aug 28, 2026 | $63.25 | $63.45 | $60.34 | $61.15 | -3.32% | $42,590 | $889.38M |
| Aug 27, 2026 | $63.24 | $66.00 | $62.17 | $63.25 | +0.02% | $44,686 | $919.92M |
| Aug 26, 2026 | $63.28 | $63.78 | $60.74 | $63.24 | -0.06% | $47,572 | $919.77M |
| Aug 25, 2026 | $64.37 | $66.42 | $62.96 | $63.28 | -1.69% | $133,228 | $920.36M |
| Aug 24, 2026 | $64.87 | $65.53 | $63.57 | $64.37 | -0.77% | $42,763 | $936.21M |
| Aug 23, 2026 | $63.26 | $68.00 | $62.38 | $64.87 | +2.55% | $41,067 | $943.48M |
| Aug 22, 2026 | $66.76 | $70.91 | $62.25 | $63.26 | -5.24% | $72,940 | $920.06M |
| Aug 21, 2026 | $62.29 | $66.96 | $61.54 | $66.76 | +7.18% | $166,677 | $970.97M |
| Aug 20, 2026 | $58.87 | $63.84 | $58.59 | $62.29 | +5.81% | $64,221 | $905.96M |
| Aug 19, 2026 | $55.90 | $59.26 | $55.73 | $58.87 | +5.31% | $41,578 | $856.22M |
| Aug 18, 2026 | $56.90 | $57.02 | $55.51 | $55.90 | -1.76% | $34,601 | $813.02M |
| Aug 17, 2026 | $56.88 | $57.74 | $55.55 | $56.90 | +0.04% | $35,185 | $827.56M |
| Aug 16, 2026 | $57.78 | $57.88 | $56.40 | $56.88 | -1.56% | $33,685 | $827.27M |
| Aug 15, 2026 | $58.19 | $58.60 | $57.65 | $57.78 | -0.70% | $30,348 | $840.36M |
| Aug 14, 2026 | $59.11 | $59.23 | $57.87 | $58.19 | -1.56% | $33,115 | $846.33M |
| Aug 13, 2026 | $58.34 | $59.18 | $57.05 | $59.11 | +1.32% | $32,495 | $859.71M |
| Aug 12, 2026 | $58.08 | $61.00 | $56.91 | $58.34 | +0.45% | $60,351 | $848.51M |
| Aug 11, 2026 | $58.01 | $59.66 | $56.70 | $58.08 | +0.12% | $48,161 | $844.73M |
| Aug 10, 2026 | $58.29 | $58.76 | $57.35 | $58.01 | -0.48% | $37,470 | $843.71M |
| Aug 9, 2026 | $59.20 | $59.44 | $58.18 | $58.29 | -1.54% | $31,793 | $847.78M |
| Aug 8, 2026 | $59.91 | $60.11 | $58.60 | $59.20 | -1.19% | $45,259 | $861.02M |
| Aug 7, 2026 | $59.41 | $60.07 | $59.00 | $59.91 | +0.84% | $28,667 | $871.34M |
| Aug 6, 2026 | $59.76 | $60.13 | $59.17 | $59.41 | -0.59% | $34,980 | $864.07M |
| Aug 5, 2026 | $61.27 | $61.39 | $59.52 | $59.76 | -2.46% | $37,980 | $869.16M |
| Aug 4, 2026 | $59.69 | $61.31 | $59.00 | $61.27 | +2.65% | $42,612 | $891.12M |
| Aug 3, 2026 | $60.50 | $60.72 | $59.39 | $59.69 | -1.34% | $32,571 | $868.14M |
| Aug 2, 2026 | $61.21 | $62.05 | $59.94 | $60.50 | -1.16% | $45,187 | $879.92M |
| Aug 1, 2026 | $60.13 | $63.00 | $60.13 | $61.21 | +1.80% | $34,046 | $890.25M |
| Jul 31, 2026 | $60.72 | $62.31 | $59.83 | $60.13 | -0.97% | $34,457 | $874.54M |
| Jul 30, 2026 | $60.69 | $61.34 | $58.60 | $60.72 | +0.05% | $36,699 | $883.12M |
| Jul 29, 2026 | $60.62 | $64.00 | $58.50 | $60.69 | +0.12% | $50,736 | $882.69M |
| Jul 28, 2026 | $61.46 | $62.41 | $60.11 | $60.62 | -1.37% | $67,851 | $881.67M |
| Jul 27, 2026 | $63.71 | $63.89 | $61.36 | $61.46 | -3.53% | $42,140 | $893.89M |
| Jul 26, 2026 | $63.29 | $64.24 | $62.79 | $63.71 | +0.66% | $32,374 | $926.61M |
| Jul 25, 2026 | $63.45 | $63.83 | $63.02 | $63.29 | -0.25% | $32,969 | $920.50M |
| Jul 24, 2026 | $63.79 | $64.48 | $61.00 | $63.45 | -0.53% | $45,716 | $922.83M |
| Jul 23, 2026 | $63.72 | $66.42 | $62.51 | $63.79 | +0.11% | $74,804 | $927.77M |
| Jul 22, 2026 | $64.34 | $64.60 | $63.43 | $63.72 | -0.96% | $33,222 | $926.75M |
| Jul 21, 2026 | $64.80 | $65.36 | $63.81 | $64.34 | -0.71% | $52,421 | $935.77M |
| Jul 20, 2026 | $64.22 | $64.94 | $62.91 | $64.80 | +0.90% | $41,619 | $942.46M |
| Jul 19, 2026 | $63.86 | $65.18 | $63.80 | $64.22 | +0.56% | $48,740 | $934.03M |
| Jul 18, 2026 | $65.21 | $65.21 | $63.79 | $63.86 | -2.07% | $47,213 | $928.79M |
| Jul 17, 2026 | $63.73 | $67.84 | $63.45 | $65.21 | +2.32% | $45,081 | $948.43M |
| Jul 16, 2026 | $65.30 | $65.84 | $63.72 | $63.73 | -2.40% | $38,020 | $926.90M |
| Jul 15, 2026 | $65.87 | $66.21 | $64.40 | $65.30 | -0.87% | $49,184 | $949.73M |
| Jul 14, 2026 | $64.89 | $65.92 | $63.74 | $65.87 | +1.51% | $43,505 | $958.02M |
| Jul 13, 2026 | $65.52 | $66.31 | $64.00 | $64.89 | -0.96% | $44,867 | $943.77M |
| Jul 12, 2026 | $65.88 | $66.73 | $65.18 | $65.52 | -0.55% | $36,669 | $952.93M |
| Jul 11, 2026 | $68.02 | $68.10 | $65.83 | $65.88 | -3.15% | $43,335 | $958.17M |
| Jul 10, 2026 | $68.13 | $69.05 | $67.58 | $68.02 | -0.16% | $48,812 | $989.29M |
| Jul 9, 2026 | $65.84 | $68.83 | $65.19 | $68.13 | +3.48% | $39,931 | $990.89M |
| Jul 8, 2026 | $65.97 | $66.47 | $64.07 | $65.84 | -0.20% | $51,127 | $957.59M |
| Jul 7, 2026 | $66.19 | $67.17 | $65.29 | $65.97 | -0.33% | $45,513 | $959.48M |
| Jul 6, 2026 | $67.67 | $67.92 | $65.55 | $66.19 | -2.19% | $50,302 | $962.68M |
| Jul 5, 2026 | $68.27 | $68.33 | $66.61 | $67.67 | -0.88% | $37,677 | $984.20M |
| Jul 4, 2026 | $68.45 | $69.12 | $67.45 | $68.27 | -0.26% | $39,917 | $992.93M |
| Jul 3, 2026 | $67.57 | $68.47 | $66.87 | $68.45 | +1.30% | $47,653 | $995.55M |
| Jul 2, 2026 | $66.89 | $68.33 | $66.56 | $67.57 | +1.02% | $43,217 | $982.75M |
| Jul 1, 2026 | $64.87 | $68.14 | $64.02 | $66.89 | +3.11% | $44,113 | $972.86M |
| Jun 30, 2026 | $65.70 | $66.27 | $64.02 | $64.87 | -1.26% | $71,658 | $943.48M |
| Jun 29, 2026 | $64.67 | $66.87 | $64.38 | $65.70 | +1.59% | $71,489 | $955.55M |
| Jun 28, 2026 | $65.59 | $65.89 | $63.82 | $64.67 | -1.40% | $43,552 | $940.57M |
| Jun 27, 2026 | $67.77 | $68.36 | $65.46 | $65.59 | -3.22% | $38,857 | $953.95M |
| Jun 26, 2026 | $64.78 | $68.31 | $63.32 | $67.77 | +4.62% | $60,506 | $985.66M |
| Jun 25, 2026 | $68.71 | $69.01 | $64.71 | $64.78 | -5.72% | $60,562 | $942.17M |
| Jun 24, 2026 | $70.81 | $70.95 | $66.43 | $68.71 | -2.97% | $59,576 | $999.33M |
| Jun 23, 2026 | $70.62 | $72.00 | $66.86 | $70.81 | +0.27% | $61,208 | $1.03B |
| Jun 22, 2026 | $70.20 | $73.69 | $69.43 | $70.62 | +0.60% | $84,422 | $1.03B |
| Jun 21, 2026 | $70.38 | $71.24 | $70.03 | $70.20 | -0.26% | $57,231 | $1.02B |
| Jun 20, 2026 | $71.99 | $72.00 | $69.87 | $70.38 | -2.24% | $44,523 | $1.02B |
| Jun 19, 2026 | $70.00 | $72.82 | $69.11 | $71.99 | — | $77,695 | $1.05B |
Quant Historical Data FAQ
Window highs, lows, best/worst days and volume for QuantWhat is the all-time high for QNT?
Quant's record price is about $427.42. It currently trades at $59.67, roughly 86.0% below that peak. The all-time low on record is $0.215773. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the QNT market cap?
Quant has a market capitalisation of about $867.76M, on roughly $8.63M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did QNT change over this window?
Across 90 daily candles, close-to-close moved down 17.00%.
What were QNT's high and low in this window?
In this sample, the highest trade print is about $73.69 (Jun 22, 2026) and the lowest about $55.51 (Aug 18, 2026).
What were QNT's best and worst days in this window?
Best close-to-close day was about +7.18% (Aug 21, 2026); worst was -5.72% (Jun 25, 2026).