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
$193.95
-0.11% 1D
Recently Viewed
1H+1.25%
1D-0.11%
1W-2.42%
1M-23.21%
Quant (QNT) has 90 days of daily open, high, low and close on file. Over that window QNT ranged $55.90 to $287.44, closed at $194.12 and is up 224.0% across the window.
Quant — Window Stats
90 daily bars · MEXCBars
90
Window high
$287.44
Window low
$55.90
First → last
+224.02%
Latest close
$194.12
vs live
-0.09%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $192.28 | $194.12 | $185.61 | $194.12 | +0.96% | $46,716 | $2.83B |
| Nov 3, 2026 | $194.04 | $200.49 | $189.66 | $192.28 | -0.91% | $359,797 | $2.80B |
| Nov 2, 2026 | $201.63 | $205.29 | $192.50 | $194.04 | -3.76% | $482,486 | $2.82B |
| Nov 1, 2026 | $200.87 | $203.33 | $195.46 | $201.63 | +0.38% | $223,414 | $2.93B |
| Oct 31, 2026 | $192.29 | $208.25 | $191.84 | $200.87 | +4.46% | $628,015 | $2.92B |
| Oct 30, 2026 | $182.69 | $198.98 | $174.51 | $192.29 | +5.25% | $891,981 | $2.80B |
| Oct 29, 2026 | $201.94 | $202.11 | $180.71 | $182.69 | -9.53% | $683,917 | $2.66B |
| Oct 28, 2026 | $199.38 | $203.37 | $192.69 | $201.94 | +1.28% | $411,815 | $2.94B |
| Oct 27, 2026 | $204.01 | $212.14 | $196.73 | $199.38 | -2.27% | $684,168 | $2.90B |
| Oct 26, 2026 | $190.23 | $223.67 | $188.13 | $204.01 | +7.24% | $1.42M | $2.97B |
| Oct 25, 2026 | $179.25 | $200.07 | $178.25 | $190.23 | +6.13% | $649,442 | $2.77B |
| Oct 24, 2026 | $181.55 | $184.55 | $173.77 | $179.25 | -1.27% | $355,656 | $2.61B |
| Oct 23, 2026 | $187.51 | $191.24 | $178.00 | $181.55 | -3.18% | $1.24M | $2.64B |
| Oct 22, 2026 | $204.74 | $208.79 | $185.73 | $187.51 | -8.42% | $672,684 | $2.73B |
| Oct 21, 2026 | $195.00 | $213.07 | $192.50 | $204.74 | +4.99% | $1.06M | $2.98B |
| Oct 20, 2026 | $194.81 | $203.06 | $189.89 | $195.00 | +0.10% | $807,649 | $2.84B |
| Oct 19, 2026 | $192.15 | $204.77 | $190.23 | $194.81 | +1.38% | $714,239 | $2.84B |
| Oct 18, 2026 | $195.67 | $199.69 | $181.89 | $192.15 | -1.80% | $579,186 | $2.80B |
| Oct 17, 2026 | $200.85 | $205.68 | $190.72 | $195.67 | -2.58% | $600,349 | $2.85B |
| Oct 16, 2026 | $204.70 | $212.97 | $199.10 | $200.85 | -1.88% | $775,043 | $2.92B |
| Oct 15, 2026 | $205.31 | $215.78 | $190.65 | $204.70 | -0.30% | $1.35M | $2.98B |
| Oct 14, 2026 | $209.92 | $217.58 | $201.59 | $205.31 | -2.20% | $1.04M | $2.99B |
| Oct 13, 2026 | $225.83 | $231.44 | $201.00 | $209.92 | -7.05% | $1.74M | $3.06B |
| Oct 12, 2026 | $238.51 | $243.25 | $223.99 | $225.83 | -5.32% | $791,026 | $3.29B |
| Oct 11, 2026 | $239.62 | $245.91 | $235.28 | $238.51 | -0.46% | $762,230 | $3.47B |
| Oct 10, 2026 | $248.23 | $254.70 | $238.60 | $239.62 | -3.47% | $1.23M | $3.49B |
| Oct 9, 2026 | $236.62 | $256.11 | $234.32 | $248.23 | +4.91% | $1.39M | $3.61B |
| Oct 8, 2026 | $253.32 | $255.22 | $221.00 | $236.62 | -6.59% | $1.98M | $3.44B |
| Oct 7, 2026 | $265.51 | $269.92 | $235.80 | $253.32 | -4.59% | $3.18M | $3.69B |
| Oct 6, 2026 | $262.92 | $269.41 | $252.63 | $265.51 | +0.99% | $2.38M | $3.86B |
| Oct 5, 2026 | $252.61 | $263.71 | $245.40 | $262.92 | +4.08% | $2.70M | $3.83B |
| Oct 4, 2026 | $256.96 | $278.46 | $240.00 | $252.61 | -1.69% | $3.32M | $3.68B |
| Oct 3, 2026 | $246.78 | $269.86 | $243.65 | $256.96 | +4.13% | $3.42M | $3.74B |
| Oct 2, 2026 | $245.15 | $261.49 | $223.90 | $246.78 | +0.66% | $4.77M | $3.59B |
| Oct 1, 2026 | $287.44 | $305.90 | $241.81 | $245.15 | -14.71% | $6.53M | $3.57B |
| Sep 30, 2026 | $266.39 | $328.00 | $262.71 | $287.44 | +7.90% | $10.63M | $4.18B |
| Sep 29, 2026 | $230.55 | $279.60 | $204.45 | $266.39 | +15.55% | $8.19M | $3.88B |
| Sep 28, 2026 | $286.94 | $320.03 | $195.12 | $230.55 | -19.65% | $14.75M | $3.36B |
| Sep 27, 2026 | $151.18 | $372.70 | $149.32 | $286.94 | +89.80% | $14.28M | $4.18B |
| Sep 26, 2026 | $98.65 | $160.31 | $97.90 | $151.18 | +53.25% | $2.05M | $2.20B |
| Sep 25, 2026 | $90.20 | $104.52 | $88.51 | $98.65 | +9.37% | $567,485 | $1.44B |
| Sep 24, 2026 | $70.69 | $94.98 | $69.36 | $90.20 | +27.60% | $291,408 | $1.31B |
| Sep 23, 2026 | $73.83 | $76.36 | $69.30 | $70.69 | -4.25% | $135,860 | $1.03B |
| Sep 22, 2026 | $66.81 | $75.01 | $65.90 | $73.83 | +10.51% | $207,465 | $1.07B |
| Sep 21, 2026 | $64.14 | $67.99 | $64.14 | $66.81 | +4.16% | $112,721 | $972.50M |
| Sep 20, 2026 | $65.67 | $66.07 | $63.35 | $64.14 | -2.33% | $112,236 | $933.63M |
| Sep 19, 2026 | $63.29 | $66.49 | $63.00 | $65.67 | +3.76% | $58,515 | $955.90M |
| Sep 18, 2026 | $61.24 | $64.51 | $60.85 | $63.29 | +3.35% | $72,405 | $921.26M |
| Sep 17, 2026 | $61.08 | $62.02 | $60.36 | $61.24 | +0.26% | $40,489 | $891.42M |
| Sep 16, 2026 | $61.22 | $61.31 | $58.87 | $61.08 | -0.23% | $37,133 | $889.09M |
| Sep 15, 2026 | $64.43 | $65.07 | $60.56 | $61.22 | -4.98% | $48,779 | $891.13M |
| Sep 14, 2026 | $63.07 | $64.83 | $62.38 | $64.43 | +2.16% | $43,558 | $937.85M |
| Sep 13, 2026 | $63.94 | $67.36 | $62.87 | $63.07 | -1.36% | $37,960 | $918.06M |
| Sep 12, 2026 | $63.37 | $64.79 | $63.32 | $63.94 | +0.90% | $35,223 | $930.72M |
| Sep 11, 2026 | $64.56 | $67.06 | $62.82 | $63.37 | -1.84% | $46,963 | $922.43M |
| Sep 10, 2026 | $67.17 | $67.85 | $64.50 | $64.56 | -3.89% | $35,659 | $939.75M |
| Sep 9, 2026 | $67.11 | $69.84 | $66.27 | $67.17 | +0.09% | $45,074 | $977.74M |
| Sep 8, 2026 | $66.66 | $68.83 | $65.55 | $67.11 | +0.68% | $38,754 | $976.87M |
| Sep 7, 2026 | $67.05 | $67.20 | $65.13 | $66.66 | -0.58% | $60,311 | $970.31M |
| Sep 6, 2026 | $64.87 | $67.17 | $64.80 | $67.05 | +3.36% | $37,880 | $975.99M |
| Sep 5, 2026 | $63.63 | $65.48 | $63.41 | $64.87 | +1.95% | $36,420 | $944.26M |
| Sep 4, 2026 | $65.32 | $67.31 | $63.48 | $63.63 | -2.59% | $46,359 | $926.21M |
| Sep 3, 2026 | $64.54 | $66.03 | $64.21 | $65.32 | +1.21% | $42,692 | $950.81M |
| Sep 2, 2026 | $63.63 | $67.12 | $63.21 | $64.54 | +1.43% | $60,650 | $939.46M |
| Sep 1, 2026 | $61.14 | $64.41 | $60.84 | $63.63 | +4.07% | $46,776 | $926.21M |
| Aug 31, 2026 | $60.11 | $62.55 | $59.84 | $61.14 | +1.71% | $53,123 | $889.96M |
| Aug 30, 2026 | $61.49 | $62.21 | $59.56 | $60.11 | -2.24% | $38,202 | $874.97M |
| Aug 29, 2026 | $61.15 | $61.95 | $60.79 | $61.49 | +0.56% | $30,204 | $895.06M |
| Aug 28, 2026 | $63.25 | $63.45 | $60.34 | $61.15 | -3.32% | $42,590 | $890.11M |
| Aug 27, 2026 | $63.24 | $66.00 | $62.17 | $63.25 | +0.02% | $44,686 | $920.68M |
| Aug 26, 2026 | $63.28 | $63.78 | $60.74 | $63.24 | -0.06% | $47,572 | $920.53M |
| Aug 25, 2026 | $64.37 | $66.42 | $62.96 | $63.28 | -1.69% | $133,228 | $921.11M |
| Aug 24, 2026 | $64.87 | $65.53 | $63.57 | $64.37 | -0.77% | $42,763 | $936.98M |
| Aug 23, 2026 | $63.26 | $68.00 | $62.38 | $64.87 | +2.55% | $41,067 | $944.26M |
| Aug 22, 2026 | $66.76 | $70.91 | $62.25 | $63.26 | -5.24% | $72,940 | $920.82M |
| Aug 21, 2026 | $62.29 | $66.96 | $61.54 | $66.76 | +7.18% | $166,677 | $971.77M |
| Aug 20, 2026 | $58.87 | $63.84 | $58.59 | $62.29 | +5.81% | $64,221 | $906.70M |
| Aug 19, 2026 | $55.90 | $59.26 | $55.73 | $58.87 | +5.31% | $41,578 | $856.92M |
| Aug 18, 2026 | $56.90 | $57.02 | $55.51 | $55.90 | -1.76% | $34,601 | $813.69M |
| Aug 17, 2026 | $56.88 | $57.74 | $55.55 | $56.90 | +0.04% | $35,185 | $828.25M |
| Aug 16, 2026 | $57.78 | $57.88 | $56.40 | $56.88 | -1.56% | $33,685 | $827.96M |
| Aug 15, 2026 | $58.19 | $58.60 | $57.65 | $57.78 | -0.70% | $30,348 | $841.06M |
| Aug 14, 2026 | $59.11 | $59.23 | $57.87 | $58.19 | -1.56% | $33,115 | $847.02M |
| Aug 13, 2026 | $58.34 | $59.18 | $57.05 | $59.11 | +1.32% | $32,495 | $860.42M |
| Aug 12, 2026 | $58.08 | $61.00 | $56.91 | $58.34 | +0.45% | $60,351 | $849.21M |
| Aug 11, 2026 | $58.01 | $59.66 | $56.70 | $58.08 | +0.12% | $48,161 | $845.42M |
| Aug 10, 2026 | $58.29 | $58.76 | $57.35 | $58.01 | -0.48% | $37,470 | $844.40M |
| Aug 9, 2026 | $59.20 | $59.44 | $58.18 | $58.29 | -1.54% | $31,793 | $848.48M |
| Aug 8, 2026 | $59.91 | $60.11 | $58.60 | $59.20 | -1.19% | $45,259 | $861.73M |
| Aug 7, 2026 | $59.41 | $60.07 | $59.00 | $59.91 | — | $28,667 | $872.06M |
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 $193.95, roughly 54.6% 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 $2.80B, on roughly $54.74M 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 up 224.02%.
What were QNT's high and low in this window?
In this sample, the highest trade print is about $372.70 (Sep 27, 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 +89.80% (Sep 27, 2026); worst was -19.65% (Sep 28, 2026).