24 février 2019
  • Home
  • Quant (QNT) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Quant (QNT) / USD live | Cours en temps réel sur trader-crypto-monnaie.fr

Quant live est de $3.98 avec un volume de $38.88M. Quant à une variation de -5.33% vers le bas sur les dernières 24h. Tous les cours en live de toutes les crypto monnaies sont disponibles sur trader-crypto-monnaie.fr. Tradez toutes les crypto monnaies en un seul clic.


  • QNT
    Quant(QNT)
  • Prix
    $3.98
  • 1h%
    3.04%
  • 24h%
    -5.33%
  • 7d%
    0.14%
  • Capitalisation boursière
    $38.88M
  • Le volume
    $2.22M
  • Approvisionnement disponible
    9.78M QNT
  • Rang
    95

Je m’inscris pour trader

Historique des cours

Date Prix Le volume Capitalisation boursière
10/08/2018 $0.287844 $36,671 $0
11/08/2018 $0.250036 $7,336 $0
12/08/2018 $0.265203 $2,086 $0
13/08/2018 $0.238923 $7,528 $0
14/08/2018 $0.225412 $7,468 $0
15/08/2018 $0.249789 $2,482 $0
16/08/2018 $0.271589 $982 $0
17/08/2018 $0.287351 $8,125 $0
18/08/2018 $0.261845 $2,707 $0
19/08/2018 $0.284201 $4,235 $0
20/08/2018 $0.27067 $2,927 $0
21/08/2018 $0.227546 $7,877 $0
22/08/2018 $0.219178 $4,958 $0
23/08/2018 $0.212056 $19,531 $0
24/08/2018 $0.197126 $26,014 $0
25/08/2018 $0.218274 $4,390 $0
26/08/2018 $0.238593 $6,334 $0
27/08/2018 $0.267317 $8,656 $0
28/08/2018 $0.36512 $47,005 $0
29/08/2018 $0.322554 $16,913 $0
30/08/2018 $0.402317 $28,014 $0
31/08/2018 $0.397184 $6,060 $0
01/09/2018 $0.380576 $8,347 $0
02/09/2018 $0.384461 $20,200 $0
03/09/2018 $0.452604 $58,166 $0
04/09/2018 $0.508373 $207,427 $0
05/09/2018 $0.591392 $109,748 $0
06/09/2018 $0.686947 $2.11M $0
07/09/2018 $0.687595 $1.94M $0
08/09/2018 $0.935576 $2.77M $0
09/09/2018 $0.72737 $1.52M $0
10/09/2018 $0.715272 $387,784 $0
11/09/2018 $0.699669 $396,116 $0
12/09/2018 $0.687698 $297,536 $0
13/09/2018 $0.776983 $261,394 $0
14/09/2018 $0.663349 $308,796 $0
15/09/2018 $0.565321 $247,307 $0
16/09/2018 $0.796565 $402,060 $0
17/09/2018 $1.1991 $599,623 $0
18/09/2018 $1.30246 $413,841 $0
19/09/2018 $1.40628 $362,279 $0
20/09/2018 $1.35449 $241,408 $0
21/09/2018 $1.56113 $344,209 $0
22/09/2018 $1.52587 $301,219 $0
23/09/2018 $1.49865 $249,101 $0
24/09/2018 $1.45123 $242,320 $0
25/09/2018 $1.34321 $164,603 $0
26/09/2018 $1.28536 $243,809 $0
27/09/2018 $1.31195 $197,763 $0
28/09/2018 $1.20515 $184,122 $0
29/09/2018 $1.16555 $229,470 $0
30/09/2018 $1.24604 $197,905 $0
01/10/2018 $1.15952 $170,961 $11.34M
02/10/2018 $1.15785 $202,059 $11.32M
03/10/2018 $0.848055 $142,058 $8.29M
04/10/2018 $0.856179 $138,968 $8.37M
05/10/2018 $0.994316 $138,522 $9.72M
06/10/2018 $0.928739 $133,178 $9.08M
07/10/2018 $1.1893 $210,023 $11.63M
08/10/2018 $1.35151 $195,558 $13.21M
09/10/2018 $1.34242 $131,017 $13.13M
10/10/2018 $1.28261 $74,276 $12.54M
11/10/2018 $1.12889 $88,353 $11.04M
12/10/2018 $0.998223 $57,091 $9.76M
13/10/2018 $1.08081 $60,428 $10.57M
14/10/2018 $1.20636 $202,167 $11.79M
15/10/2018 $1.2341 $151,600 $12.07M
16/10/2018 $1.26652 $93,228 $12.38M
17/10/2018 $1.29744 $44,099 $12.69M
18/10/2018 $1.24028 $34,902 $12.13M
19/10/2018 $1.35401 $96,857 $13.24M
20/10/2018 $1.67103 $148,520 $16.34M
21/10/2018 $1.74641 $139,995 $17.08M
22/10/2018 $2.25506 $496,534 $22.05M
23/10/2018 $1.20186 $648,863 $11.75M
24/10/2018 $2.02039 $727,216 $19.75M
25/10/2018 $2.48658 $1.14M $24.31M
27/10/2018 $3.17072 $1.28M $31.00M
27/10/2018 $3.24136 $1.51M $31.69M
28/10/2018 $3.21307 $1.32M $31.41M
30/10/2018 $2.92797 $898,971 $28.63M
31/10/2018 $2.82761 $395,644 $27.65M
01/11/2018 $2.9143 $407,688 $28.49M
02/11/2018 $2.82523 $507,144 $27.62M
03/11/2018 $2.8557 $637,942 $27.92M
04/11/2018 $3.10721 $725,922 $30.38M
05/11/2018 $3.11122 $711,724 $30.42M
06/11/2018 $2.88241 $633,904 $28.18M
07/11/2018 $2.7357 $728,658 $26.75M
08/11/2018 $2.69685 $611,833 $26.37M
09/11/2018 $2.45407 $764,151 $23.99M
10/11/2018 $2.20404 $800,248 $21.55M
11/11/2018 $2.48517 $757,653 $24.30M
12/11/2018 $2.50131 $715,182 $24.46M
13/11/2018 $2.5506 $625,711 $24.94M
14/11/2018 $2.65269 $364,959 $25.94M
15/11/2018 $2.16064 $566,346 $21.13M
16/11/2018 $2.16555 $509,104 $21.17M
17/11/2018 $2.15164 $517,583 $21.04M
18/11/2018 $2.14342 $475,578 $20.96M
19/11/2018 $2.13564 $475,055 $20.88M
20/11/2018 $1.80939 $558,024 $17.69M
21/11/2018 $1.28705 $518,400 $12.58M
22/11/2018 $1.37334 $427,679 $13.43M
23/11/2018 $1.24858 $582,497 $12.21M
24/11/2018 $1.31115 $621,871 $12.82M
25/11/2018 $0.958724 $560,269 $9.37M
26/11/2018 $1.06031 $575,070 $10.37M
27/11/2018 $1.02553 $561,565 $10.03M
28/11/2018 $1.10574 $675,016 $10.81M
29/11/2018 $1.20018 $718,303 $11.73M
30/11/2018 $1.21799352826 $646,077 $11.91M
01/12/2018 $1.16960142599 $628,377 $11.44M
02/12/2018 $1.26162134377 $668,993 $12.34M
03/12/2018 $1.28502716279 $661,818 $12.56M
04/12/2018 $1.21152128035 $558,745 $11.85M
05/12/2018 $1.36023836779 $639,972 $13.30M
06/12/2018 $1.49526127488 $377,567 $14.62M
07/12/2018 $1.32126106746 $785,637 $12.92M
08/12/2018 $1.50836935957 $1.30M $14.75M
09/12/2018 $1.50149441551 $1.01M $14.68M
10/12/2018 $1.48020779118 $796,463 $14.47M
11/12/2018 $1.34536473966 $714,370 $13.15M
12/12/2018 $1.22286977969 $677,259 $11.96M
13/12/2018 $1.23839007989 $857,863 $12.11M
14/12/2018 $1.11963474409 $822,642 $10.95M
15/12/2018 $1.23714906963 $1.32M $12.10M
16/12/2018 $1.29556972967 $1.49M $12.67M
17/12/2018 $1.10845823258 $1.27M $10.84M
18/12/2018 $1.32609910849 $1.53M $12.97M
19/12/2018 $1.47163440018 $1.64M $14.39M
20/12/2018 $1.45809091072 $1.68M $14.26M
21/12/2018 $1.65962326525 $1.83M $16.23M
22/12/2018 $1.55952759184 $1.77M $15.25M
23/12/2018 $1.83912028093 $2.14M $17.98M
24/12/2018 $2.09156047816 $2.39M $20.45M
25/12/2018 $1.6299356351 $1.60M $15.94M
26/12/2018 $1.7149085309 $1.58M $16.77M
27/12/2018 $1.71742329153 $1.75M $16.79M
28/12/2018 $1.54475773374 $1.57M $15.10M
29/12/2018 $1.8000591476 $1.60M $17.60M
30/12/2018 $1.80880575191 $1.64M $17.69M
31/12/2018 $1.80729026302 $1.63M $17.67M
01/01/2019 $2.20947939043 $1.93M $21.60M
02/01/2019 $2.04949472371 $1.79M $20.04M
03/01/2019 $2.18809379466 $1.83M $21.39M
04/01/2019 $2.25239958102 $2.46M $22.02M
05/01/2019 $2.67993961773 $3.13M $26.20M
06/01/2019 $2.10735218026 $2.53M $20.60M
07/01/2019 $2.2819916841 $2.54M $22.31M
08/01/2019 $2.49111153056 $2.91M $24.36M
09/01/2019 $2.38243568784 $2.35M $23.29M
10/01/2019 $2.57269472435 $2.67M $25.15M
11/01/2019 $2.16237546907 $2.07M $21.14M
12/01/2019 $2.02315129985 $1.85M $19.78M
13/01/2019 $1.20103125352 $434,779 $11.74M
14/01/2019 $1.87269722231 $1.67M $18.31M
15/01/2019 $2.1575764929 $1.92M $21.10M
16/01/2019 $2.07462838713 $1.62M $20.28M
17/01/2019 $2.05046632344 $1.64M $20.05M
18/01/2019 $1.97225771237 $1.44M $19.28M
19/01/2019 $1.88546438029 $1.30M $18.43M
20/01/2019 $2.02185781441 $1.57M $19.77M
21/01/2019 $1.69055085368 $1.33M $16.53M
22/01/2019 $1.96769245524 $1.73M $19.24M
23/01/2019 $1.8678326727 $1.73M $18.26M
24/01/2019 $1.74869749046 $1.59M $17.10M
25/01/2019 $1.87637007766 $1.47M $18.35M
26/01/2019 $1.72016053762 $1.67M $16.82M
27/01/2019 $1.74788980045 $1.54M $17.09M
28/01/2019 $1.85189289142 $1.55M $18.11M
29/01/2019 $1.85672697949 $1.15M $18.15M
30/01/2019 $2.0900707106 $1.31M $20.44M
31/01/2019 $2.18707584711 $1.30M $21.38M
01/02/2019 $2.25185967475 $1.31M $22.02M
02/02/2019 $2.19546871663 $1.23M $21.47M
03/02/2019 $2.20341830961 $1.26M $21.54M
04/02/2019 $2.15047376577 $1.24M $21.03M
05/02/2019 $2.41314011711 $1.42M $23.59M
06/02/2019 $2.14329687932 $1.31M $20.96M
07/02/2019 $2.96155472356 $1.77M $28.96M
08/02/2019 $3.02467619885 $2.02M $29.57M
09/02/2019 $4.5631953431 $2.80M $44.62M
10/02/2019 $4.43432799552 $2.80M $43.36M
11/02/2019 $4.84197185407 $2.98M $47.34M
12/02/2019 $4.01519059773 $3.31M $39.26M
13/02/2019 $4.302251324 $3.17M $42.06M
14/02/2019 $4.52103522571 $3.43M $44.20M
15/02/2019 $4.27854134555 $4.42M $41.83M
16/02/2019 $4.23451554129 $4.01M $41.40M
17/02/2019 $4.15656526538 $3.91M $40.64M
18/02/2019 $4.22481009238 $3.99M $41.31M
19/02/2019 $4.12763174344 $4.05M $40.36M
20/02/2019 $4.40495301784 $4.12M $43.07M
21/02/2019 $4.22245214203 $2.95M $41.28M
22/02/2019 $4.23788373979 $3.60M $41.43M
23/02/2019 $4.12874776694 $2.22M $40.37M
23/02/2019 $3.92170291164 $2.18M $38.34M
23/02/2019 $3.9775441245 $2.22M $38.89M

Inscrivez vous