Identifier on Bitvavo: QNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
102.5543 EUR |
406.4419 QNT |
104.4800 EUR |
103.7600 EUR |
105.9700 EUR |
104.1300 EUR |
| 2025-05-28 |
102.1929 EUR |
18,523.0964 QNT |
98.4120 EUR |
98.3830 EUR |
106.0000 EUR |
102.8000 EUR |
| 2025-05-27 |
95.7088 EUR |
22,787.4731 QNT |
92.0070 EUR |
90.2310 EUR |
101.4800 EUR |
99.9160 EUR |
| 2025-05-26 |
84.5180 EUR |
5,543.3617 QNT |
83.2270 EUR |
82.4660 EUR |
87.3990 EUR |
87.3600 EUR |
| 2025-05-25 |
83.5423 EUR |
2,867.2218 QNT |
84.2020 EUR |
81.2610 EUR |
84.6710 EUR |
81.7910 EUR |
| 2025-05-24 |
84.9197 EUR |
2,815.9073 QNT |
82.8390 EUR |
82.7800 EUR |
86.5410 EUR |
85.2060 EUR |
| 2025-05-23 |
85.8239 EUR |
5,523.7715 QNT |
87.0880 EUR |
82.5870 EUR |
88.3860 EUR |
84.5330 EUR |
| 2025-05-22 |
87.5084 EUR |
3,725.2012 QNT |
86.5970 EUR |
85.9550 EUR |
89.0940 EUR |
87.1830 EUR |
| 2025-05-21 |
86.8252 EUR |
3,708.4268 QNT |
85.7530 EUR |
84.5670 EUR |
88.6750 EUR |
85.7010 EUR |
| 2025-05-20 |
85.8578 EUR |
5,543.8519 QNT |
83.2130 EUR |
82.7610 EUR |
87.7790 EUR |
85.6530 EUR |
| 2025-05-19 |
81.6056 EUR |
4,925.9148 QNT |
86.1900 EUR |
79.7190 EUR |
86.2000 EUR |
83.1120 EUR |
| 2025-05-18 |
85.8696 EUR |
5,530.5104 QNT |
81.7790 EUR |
81.7790 EUR |
88.7990 EUR |
84.8530 EUR |
| 2025-05-17 |
82.6192 EUR |
3,843.2161 QNT |
82.4110 EUR |
80.2960 EUR |
84.3800 EUR |
80.6860 EUR |
| 2025-05-16 |
84.7541 EUR |
5,280.7296 QNT |
86.3440 EUR |
83.0530 EUR |
86.3620 EUR |
84.0580 EUR |
| 2025-05-15 |
88.5486 EUR |
10,110.1820 QNT |
89.5570 EUR |
84.9660 EUR |
90.4690 EUR |
86.6140 EUR |
| 2025-05-14 |
88.7000 EUR |
5,840.0674 QNT |
88.2300 EUR |
86.1000 EUR |
89.9480 EUR |
89.0460 EUR |
| 2025-05-13 |
86.9878 EUR |
4,748.5784 QNT |
88.4120 EUR |
83.5000 EUR |
89.6940 EUR |
88.5680 EUR |
| 2025-05-12 |
89.4769 EUR |
5,149.6187 QNT |
88.1010 EUR |
86.6460 EUR |
93.4420 EUR |
88.5150 EUR |
| 2025-05-11 |
87.2128 EUR |
5,320.3586 QNT |
90.3190 EUR |
85.2340 EUR |
90.6690 EUR |
88.3600 EUR |
| 2025-05-10 |
86.7979 EUR |
5,602.3156 QNT |
84.6590 EUR |
83.2340 EUR |
90.4000 EUR |
89.5950 EUR |
| 2025-05-09 |
84.5742 EUR |
6,067.4862 QNT |
85.0620 EUR |
82.5310 EUR |
87.5010 EUR |
84.5960 EUR |
| 2025-05-08 |
83.2143 EUR |
11,653.7450 QNT |
79.5370 EUR |
79.5370 EUR |
85.6020 EUR |
84.5420 EUR |
| 2025-05-07 |
78.4944 EUR |
7,893.9372 QNT |
76.7720 EUR |
76.2730 EUR |
81.1170 EUR |
78.2950 EUR |
| 2025-05-06 |
74.4392 EUR |
9,158.5505 QNT |
74.6070 EUR |
71.6100 EUR |
77.0980 EUR |
75.6570 EUR |
| 2025-05-05 |
77.4535 EUR |
7,357.5915 QNT |
79.7970 EUR |
74.6440 EUR |
80.0190 EUR |
75.5710 EUR |
| 2025-05-04 |
75.8972 EUR |
5,415.4998 QNT |
74.5100 EUR |
74.4680 EUR |
77.7420 EUR |
77.1550 EUR |
| 2025-05-03 |
74.9389 EUR |
4,065.9172 QNT |
75.3980 EUR |
73.1000 EUR |
76.1890 EUR |
74.2490 EUR |
| 2025-05-02 |
73.5325 EUR |
11,506.7201 QNT |
73.1040 EUR |
72.1900 EUR |
76.0750 EUR |
74.4920 EUR |
| 2025-05-01 |
69.1749 EUR |
6,703.8133 QNT |
66.4670 EUR |
66.4670 EUR |
72.8710 EUR |
72.4060 EUR |
| 2025-04-30 |
65.8857 EUR |
5,899.6113 QNT |
65.8340 EUR |
64.2480 EUR |
66.8150 EUR |
66.0640 EUR |
| 2025-04-29 |
66.6967 EUR |
2,331.6774 QNT |
66.5350 EUR |
65.8480 EUR |
67.4950 EUR |
66.7580 EUR |
| 2025-04-28 |
66.2774 EUR |
9,987.6528 QNT |
65.3500 EUR |
64.0350 EUR |
68.2730 EUR |
66.5350 EUR |
| 2025-04-27 |
65.7982 EUR |
7,518.9134 QNT |
67.5190 EUR |
64.4310 EUR |
68.3770 EUR |
65.9370 EUR |
| 2025-04-26 |
66.2896 EUR |
6,618.5919 QNT |
65.6760 EUR |
64.9740 EUR |
67.9020 EUR |
67.1540 EUR |
| 2025-04-25 |
66.4170 EUR |
10,908.4521 QNT |
66.0800 EUR |
64.5990 EUR |
67.4480 EUR |
66.2770 EUR |
| 2025-04-24 |
63.8081 EUR |
9,014.8568 QNT |
64.0470 EUR |
60.6880 EUR |
66.3650 EUR |
64.6550 EUR |
| 2025-04-23 |
62.5389 EUR |
15,381.5229 QNT |
61.8730 EUR |
61.3670 EUR |
63.9540 EUR |
63.4670 EUR |
| 2025-04-22 |
58.9383 EUR |
30,910.3062 QNT |
57.5630 EUR |
56.8220 EUR |
61.1870 EUR |
60.3590 EUR |
| 2025-04-21 |
58.2230 EUR |
10,833.0530 QNT |
58.3470 EUR |
56.8750 EUR |
59.1170 EUR |
57.3960 EUR |
| 2025-04-20 |
58.2302 EUR |
8,321.9462 QNT |
57.7270 EUR |
56.9310 EUR |
59.5270 EUR |
58.3820 EUR |
| 2025-04-19 |
56.6720 EUR |
7,615.0835 QNT |
55.6650 EUR |
55.5460 EUR |
57.7860 EUR |
57.4080 EUR |
| 2025-04-18 |
56.8621 EUR |
6,567.1263 QNT |
57.6250 EUR |
56.0000 EUR |
58.2870 EUR |
56.1620 EUR |
| 2025-04-17 |
57.9298 EUR |
11,217.2956 QNT |
56.5340 EUR |
56.4220 EUR |
58.9800 EUR |
58.1090 EUR |
| 2025-04-16 |
56.4786 EUR |
17,933.9026 QNT |
57.3060 EUR |
55.1450 EUR |
57.8480 EUR |
56.8490 EUR |
| 2025-04-15 |
58.2961 EUR |
26,857.2961 QNT |
57.5890 EUR |
56.8790 EUR |
59.7120 EUR |
57.6730 EUR |
| 2025-04-14 |
59.1547 EUR |
18,581.9503 QNT |
59.1520 EUR |
57.8860 EUR |
61.1740 EUR |
58.0990 EUR |
| 2025-04-13 |
59.8767 EUR |
14,322.4550 QNT |
60.4500 EUR |
58.3240 EUR |
62.4310 EUR |
58.4860 EUR |
| 2025-04-12 |
58.8528 EUR |
10,371.3309 QNT |
57.2540 EUR |
56.9850 EUR |
60.3030 EUR |
59.8300 EUR |
| 2025-04-11 |
57.3700 EUR |
19,668.0168 QNT |
56.9610 EUR |
55.4550 EUR |
58.9280 EUR |
58.2380 EUR |
| 2025-04-10 |
57.8012 EUR |
20,500.4355 QNT |
60.8660 EUR |
55.6060 EUR |
61.0980 EUR |
57.0450 EUR |