Quant Historical Data - QNTETH | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
GATE
Quant (Gate.io:QNTETH)
Quant (Gate.io:QNTETH) Historical

Quant (QNTETH)

0.03174

-0.00035

( -1.09% )

Updated: 07:53:31

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714262280	0.03209	-0.00199	-5.84	0.03403	0.03413	0.03178	101
1714175880	0.03408	-0.00067	-1.93	0.03489	0.0353	0.03405	98
1714089480	0.03475	0.0003	0.87	0.03435	0.03492	0.03368	101
1714003080	0.03445	0.00058	1.71	0.03391	0.0357	0.03389	104
1713916680	0.03387	-1.0E-5	-0.03	0.03384	0.03402	0.03344	97
1713830280	0.03388	0.00023	0.68	0.03378	0.03428	0.03347	91
1713743880	0.03365	-0.00108	-3.11	0.03476	0.03487	0.03355	96
1713657480	0.03473	0.00023	0.67	0.03414	0.03492	0.034	97
1713571080	0.0345	-0.0009	-2.54	0.03535	0.03535	0.03418	104
1713484680	0.0354	0.0013	3.81	0.0341	0.03542	0.03341	80
1713398280	0.0341	0.00061	1.82	0.03353	0.03417	0.03345	63
1713311880	0.03349	0.00011	0.33	0.03339	0.03403	0.03235	114
1713225480	0.03338	0.00018	0.54	0.03324	0.036	0.0324	135
1713139080	0.0332	0.00125	3.91	0.03175	0.03338	0.0312	143
1713052680	0.03195	-0.00072	-2.20	0.03239	0.03274	0.02939	130
1712966280	0.03267	-0.00019	-0.58	0.03287	0.03313	0.02983	136
1712879880	0.03286	-0.00012	-0.36	0.03299	0.03327	0.0323	100
1712793480	0.03298	-0.00033	-0.99	0.03321	0.03343	0.03281	100
1712707080	0.03331	0.00021	0.63	0.03315	0.03368	0.03226	97
1712620680	0.0331	-0.00178	-5.10	0.03481	0.03509	0.03291	82
1712534280	0.03488	-0.00087	-2.43	0.0357	0.03602	0.0348	81
1712447880	0.03575	-1.0E-5	-0.03	0.03571	0.03625	0.03535	89
1712361480	0.03576	-0.00074	-2.03	0.03644	0.03645	0.0354	90
1712275080	0.0365	0.00061	1.70	0.03581	0.03672	0.03581	94
1712188680	0.03589	-0.0006	-1.64	0.03635	0.03753	0.03532	100
1712102280	0.03649	0.00034	0.94	0.03621	0.03724	0.03595	103
1712015880	0.03615	-9.0E-5	-0.25	0.0363	0.03685	0.03605	92
1711929480	0.03624	-0.00172	-4.53	0.03791	0.03794	0.03622	71
1711843080	0.03796	-0.00056	-1.45	0.03863	0.03874	0.03749	79
1711756680	0.03852	-0.00012	-0.31	0.03852	0.03899	0.0379	90
1711670280	0.03864	-0.00027	-0.69	0.03899	0.04014	0.03842	118
1711583880	0.03891	-4.0E-5	-0.10	0.03882	0.03911	0.03818	121
1711497480	0.03895	-3.0E-5	-0.08	0.03904	0.04068	0.03878	118
1711411080	0.03898	-0.00021	-0.54	0.03905	0.04294	0.03862	140
1711324680	0.03919	0.00189	5.07	0.03752	0.04043	0.03733	124
1711238280	0.0373	0.00069	1.88	0.03654	0.03806	0.03629	122
1711151880	0.03661	0.00112	3.16	0.03557	0.03719	0.03535	139
1711065480	0.03549	0.0006	1.72	0.03498	0.03736	0.03474	129
1710979080	0.03489	-0.00031	-0.88	0.03546	0.03591	0.03342	150
1710892680	0.0352	4.0E-5	0.11	0.03518	0.03577	0.03398	146
1710806280	0.03516	0.0002	0.57	0.03511	0.03775	0.03462	128
1710719880	0.03496	0.00015	0.43	0.03493	0.03593	0.03406	149
1710633480	0.03481	-0.00175	-4.79	0.0363	0.0366	0.03403	177
1710547080	0.03656	0.00146	4.16	0.03504	0.037	0.03322	157
1710460680	0.0351	0.00065	1.89	0.03449	0.03569	0.03405	128
1710374280	0.03445	-0.00042	-1.20	0.03474	0.03623	0.03269	161
1710287880	0.03487	0.00386	12.45	0.03107	0.03488	0.03042	175
1710201480	0.03101	0.0006	1.97	0.0305	0.03145	0.02915	163
1710115080	0.03041	-0.0004	-1.30	0.03082	0.03116	0.02984	159
1710028680	0.03081	-0.00105	-3.30	0.03184	0.03202	0.0308	158
1709942280	0.03186	-0.00095	-2.90	0.03273	0.03284	0.03088	183
1709855880	0.03281	-0.00037	-1.12	0.03313	0.03435	0.03258	149
1709769480	0.03318	1.0E-5	0.03	0.03315	0.03344	0.03119	187
1709683080	0.03317	-0.00208	-5.90	0.03537	0.0359	0.03257	158
1709596680	0.03525	-0.00015	-0.42	0.03514	0.03772	0.03446	230
1709510280	0.0354	-0.00166	-4.48	0.03727	0.03777	0.03532	136
1709423880	0.03706	0.00049	1.34	0.03621	0.03718	0.03522	140
1709337480	0.03657	0.00217	6.31	0.03436	0.0376	0.0333	180
1709251080	0.0344	0.00164	5.01	0.03266	0.0344	0.03197	165
1709164680	0.03276	-0.00094	-2.79	0.0337	0.03423	0.03163	182
1709078280	0.0337	-0.0001	-0.30	0.0342	0.03478	0.0334	164
1708991880	0.0338	-0.00054	-1.57	0.03448	0.03452	0.03361	161
1708905480	0.03434	-0.00057	-1.63	0.03492	0.03492	0.03406	174
1708819080	0.03491	-0.00014	-0.40	0.0352	0.03527	0.03469	151
1708732680	0.03505	0.00038	1.10	0.03471	0.0355	0.006	203
1708646280	0.03467	-0.00076	-2.15	0.03545	0.03575	0.03462	135
1708559880	0.03543	-0.0009	-2.48	0.03632	0.03647	0.03519	127
1708473480	0.03633	-0.00166	-4.37	0.038	0.03814	0.03593	154
1708387080	0.03799	-0.00011	-0.29	0.03822	0.03889	0.03718	147
1708300680	0.0381	-0.00043	-1.12	0.03859	0.03919	0.03786	148
1708214280	0.03853	-0.00081	-2.06	0.03922	0.03956	0.03848	138
1708127880	0.03934	-8.0E-5	-0.20	0.0392	0.04013	0.03873	154
1708041480	0.03942	0.00151	3.98	0.03804	0.03952	0.0376	150
1707955080	0.03791	-0.00134	-3.41	0.03925	0.03937	0.03776	139
1707868680	0.03925	-0.00067	-1.68	0.03998	0.04012	0.0387	144
1707782280	0.03992	-0.00106	-2.59	0.04127	0.04149	0.03982	150
1707695880	0.04098	-0.00042	-1.01	0.04135	0.04179	0.04063	139
1707609480	0.0414	-0.00091	-2.15	0.04244	0.0425	0.04121	140
1707523080	0.04231	-0.00065	-1.51	0.04304	0.04338	0.04162	141
1707436680	0.04296	0.0001	0.23	0.0431	0.0432	0.04224	141
1707350280	0.04286	-0.00059	-1.36	0.04352	0.04363	0.0418	161
1707263880	0.04345	-0.00087	-1.96	0.0443	0.04586	0.04269	211
1707177480	0.04432	0.00032	0.73	0.04396	0.0446	0.04374	153
1707091080	0.044	-0.0007	-1.57	0.04466	0.04472	0.04379	147
1707004680	0.0447	0.00012	0.27	0.04453	0.04524	0.04444	144
1706918280	0.04458	-0.00039	-0.87	0.04488	0.04532	0.04432	162
1706831880	0.04497	8.0E-5	0.18	0.04492	0.04578	0.04399	152
1706745480	0.04489	0.00015	0.34	0.04503	0.04521	0.04423	159
1706659080	0.04474	-0.00222	-4.73	0.04678	0.04701	0.04461	199
1706572680	0.04696	0.0002	0.43	0.04691	0.04758	0.04646	153
1706486280	0.04676	-0.00096	-2.01	0.04794	0.04806	0.04644	145
1706399880	0.04772	-0.00094	-1.93	0.04841	0.04879	0.04761	138

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions