Quant Historical Data - QNTETH | ADVFN

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

Get Started

Home
Investing
Cryptocurrencies
UNSW3
Quant (Uniswap (v3):QNTETH)
Quant (Uniswap (v3):QNTETH) Historical

Quant (QNTETH)

0.031922

0.000677

( 2.17% )

Updated: 01:39:43

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
1714348680	0.03124543	-0.000653	-2.05	0.0320779	0.0321336	0.03098906	30
1714262280	0.03189818	-0.002146	-6.30	0.03401108	0.03401108	0.03189818	58
1714175880	0.03404467	-0.000615	-1.77	0.03483685	0.03525458	0.03404467	36
1714089420	0.03465984	8.2E-5	0.24	0.03433917	0.0349561	0.03380229	29
1714003020	0.03457782	0.0007773	2.30	0.03401366	0.03574004	0.03318158	75
1713916680	0.03380052	-1.4E-5	-0.04	0.03372875	0.034238	0.03313242	63
1713830280	0.03381441	0.00020177	0.60	0.03362916	0.03432776	0.03324984	32
1713743880	0.03361264	-0.001202	-3.45	0.03464543	0.03464543	0.03323901	25
1713657420	0.03481497	0.00035937	1.04	0.03414378	0.03509559	0.03401324	27
1713571080	0.0344556	-0.000874	-2.47	0.03515451	0.03639966	0.03416658	36
1713484680	0.03532962	0.00174511	5.20	0.03401673	0.03533292	0.0333491	47
1713398280	0.03358451	-5.5E-5	-0.16	0.03344006	0.03573537	0.03316048	66
1713311880	0.03363966	4.4E-5	0.13	0.03334011	0.03396054	0.03231556	54
1713225480	0.03359575	0.00029928	0.90	0.03321561	0.03594244	0.03244423	105
1713139080	0.03329647	0.00157075	4.95	0.03163148	0.03337488	0.03130712	109
1713052620	0.03172572	-0.00087	-2.67	0.03239288	0.03270456	0.02956745	181
1712966220	0.03259538	-0.000297	-0.90	0.03271612	0.03327768	0.03031896	123
1712879880	0.03289213	-0.000117	-0.35	0.03288194	0.03315802	0.03233858	30
1712793480	0.03300872	-0.00018	-0.54	0.03336636	0.0334228	0.03280546	28
1712707080	0.03318841	0.00028194	0.86	0.03287841	0.03365763	0.03238869	39
1712620620	0.03290647	-0.001759	-5.07	0.03461946	0.03499824	0.03290647	70
1712534280	0.0346656	-0.000878	-2.47	0.03550269	0.03605429	0.03433988	39
1712447880	0.03554313	-0.000263	-0.73	0.03632481	0.03632481	0.03521249	30
1712361420	0.03580636	-0.000412	-1.14	0.03614153	0.03632189	0.03528713	36
1712275080	0.03621807	0.00028175	0.78	0.03600387	0.03663725	0.03600387	23
1712188620	0.03593632	-0.000513	-1.41	0.03622139	0.03737696	0.03540978	39
1712102280	0.03644956	0.00044653	1.24	0.03621613	0.03700775	0.03596489	36
1712015880	0.03600303	-0.000295	-0.81	0.0362406	0.03690892	0.03600303	25
1711929480	0.03629755	-0.001621	-4.27	0.03777372	0.03919454	0.03629755	63
1711843080	0.03791881	-0.000554	-1.44	0.03835743	0.03867684	0.03764148	36
1711756620	0.03847278	-0.000325	-0.84	0.03864993	0.03921369	0.0380217	46
1711670280	0.03879752	0.00013565	0.35	0.03860814	0.03998398	0.03844464	54
1711583880	0.03866187	-0.00021	-0.54	0.0387464	0.03927593	0.03817178	47
1711497480	0.03887188	4.3E-5	0.11	0.03861927	0.04064215	0.03861927	80
1711411080	0.03882842	-0.000299	-0.76	0.03884553	0.04283414	0.03878826	136
1711324680	0.03912775	0.00224334	6.08	0.03741906	0.04047113	0.03736618	102
1711238280	0.03688441	0.00062645	1.73	0.03671391	0.03831417	0.03644928	55
1711151820	0.03625796	0.00145444	4.18	0.03568659	0.03723186	0.0352181	55
1711065480	0.03480352	0	0.00	0.03480352	0.03480352	0.03480352	0
1710979080	0.03480352	0.00012918	0.37	0.03546679	0.03549883	0.03462734	10
1710892680	0.03467434	-0.000331	-0.95	0.03532218	0.03595838	0.03454095	42
1710806280	0.03500571	-6.0E-6	-0.02	0.03492848	0.03771422	0.03483916	82
1710719820	0.03501188	0.00021045	0.60	0.03517007	0.03609971	0.0342085	139
1710633480	0.03480143	-0.001648	-4.52	0.03628865	0.0366044	0.03417808	62
1710547080	0.036449	0.0013509	3.85	0.03505867	0.03677136	0.0335392	186
1710460680	0.0350981	0.00047493	1.37	0.03499401	0.03904273	0.03396524	118
1710374280	0.03462317	0.00041926	1.23	0.03447461	0.03960078	0.03269191	141
1710287880	0.03420391	0.00334987	10.86	0.03095147	0.03429879	0.03047148	116
1710201420	0.03085404	0.00076228	2.53	0.03008025	0.03128654	0.02826807	64
1710115020	0.03009176	-0.000499	-1.63	0.0308713	0.0308713	0.02802927	38
1710028680	0.03059096	-0.000985	-3.12	0.03170483	0.03176159	0.03057597	68
1709942280	0.03157571	-0.001118	-3.42	0.03289364	0.03289364	0.03041758	74
1709855880	0.03269415	-0.000612	-1.84	0.03320329	0.03424474	0.03204593	82
1709769480	0.03330634	-0.000162	-0.48	0.03345803	0.03408422	0.03105366	83
1709683080	0.03346827	-0.002023	-5.70	0.03530815	0.0362449	0.03313344	97
1709596680	0.0354909	6.5E-5	0.18	0.03496755	0.0377559	0.03406669	172
1709510280	0.03542626	-0.003569	-9.15	0.03754641	0.03768725	0.03542626	77
1709423880	0.03899524	0.00222258	6.04	0.0363111	0.03899524	0.03530207	82
1709337420	0.03677266	0.00269856	7.92	0.034403	0.04016322	0.03326107	115
1709251080	0.0340741	0.00102623	3.11	0.03243352	0.03410564	0.03178692	78
1709164680	0.03304787	-0.000783	-2.31	0.03361364	0.0341621	0.03179404	98
1709078280	0.0338305	0.00021907	0.65	0.03399559	0.03462575	0.03353733	117
1708991820	0.03361143	-0.000765	-2.23	0.03430326	0.03433664	0.03360805	91
1708905420	0.03437604	-0.000241	-0.70	0.03476833	0.03476833	0.03398759	75
1708819020	0.03461711	-1.2E-5	-0.03	0.03483654	0.03518663	0.0345237	78
1708732680	0.03462956	-0.000167	-0.48	0.03464996	0.03546003	0.03411454	73
1708646280	0.03479666	-0.000706	-1.99	0.03524737	0.03555508	0.03187074	55
1708559880	0.03550315	-0.000735	-2.03	0.03617773	0.03625344	0.03462566	77
1708473480	0.03623821	-0.001545	-4.09	0.03778606	0.03778606	0.03144728	103
1708387080	0.03778285	-0.000124	-0.33	0.03821427	0.03893371	0.03743893	130
1708300680	0.03790658	-0.000798	-2.06	0.03854052	0.04008516	0.03786404	122
1708214280	0.03870433	-0.000234	-0.60	0.03916796	0.03937679	0.0384614	88
1708127880	0.03893805	-0.000324	-0.83	0.039554	0.04081781	0.03888595	58
1708041480	0.03926197	0.00128132	3.37	0.03785223	0.03951259	0.03775735	77
1707955080	0.03798065	-0.001037	-2.66	0.03897014	0.03964327	0.03759568	88
1707868680	0.0390179	-0.001035	-2.58	0.0398	0.0399697	0.0383191	59
1707782220	0.040053	-0.000908	-2.22	0.04094091	0.04138761	0.03920633	60
1707695880	0.04096127	-0.000338	-0.82	0.04136631	0.04173999	0.03778754	60
1707609480	0.04129963	-0.00101	-2.39	0.04230432	0.04230432	0.0412774	54
1707523080	0.04231	-0.000342	-0.80	0.04315659	0.04330151	0.04188009	79
1707436680	0.04265207	-0.000166	-0.39	0.04280134	0.04317427	0.04198004	73
1707350220	0.04281836	-0.000628	-1.45	0.04328371	0.04357768	0.04281836	52
1707263880	0.04344606	0.0006057	1.41	0.04421257	0.04433282	0.04267196	96
1707177480	0.04284036	-0.001308	-2.96	0.04407949	0.04444194	0.04284036	67
1707091020	0.0441488	-0.000317	-0.71	0.04443708	0.04553065	0.04297004	82
1707004680	0.04446613	-2.0E-5	-0.04	0.04435284	0.04520079	0.04435284	66
1706918220	0.04448572	-0.000615	-1.36	0.04513872	0.045214	0.04426616	122
1706831880	0.04510108	0.00024107	0.54	0.04465638	0.04590849	0.04386005	250
1706745480	0.04486001	0.00025829	0.58	0.04463967	0.04526953	0.04424961	150
1706659080	0.04460172	-0.002356	-5.02	0.0468629	0.04704775	0.0445597	86
1706572680	0.0469578	0.00014182	0.30	0.04687975	0.04737541	0.04625077	121
1706486280	0.04681598	-0.001161	-2.42	0.0478672	0.04822294	0.04649306	141
1706399880	0.04797687	-8.8E-5	-0.18	0.04820554	0.04871825	0.04757712	80

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