Crypto exchange Bitvavo

Market Quant (QNT) / EUR

Identifier on Bitvavo: QNT-EUR
Price
Date Price Volume Open Low High Close
2022-03-23 114.8824 EUR 6,155.3742 QNT 115.4400 EUR 112.4600 EUR 117.9200 EUR 115.2600 EUR
2022-03-22 113.4446 EUR 6,517.2840 QNT 108.4700 EUR 108.1600 EUR 117.6000 EUR 116.9900 EUR
2022-03-21 109.2593 EUR 4,454.7867 QNT 107.2900 EUR 104.3200 EUR 112.7800 EUR 108.5400 EUR
2022-03-20 107.7125 EUR 2,773.9885 QNT 108.4800 EUR 105.2000 EUR 111.5300 EUR 107.2100 EUR
2022-03-19 108.4789 EUR 4,533.9541 QNT 105.6300 EUR 103.8900 EUR 113.0100 EUR 108.4600 EUR
2022-03-18 103.7327 EUR 2,842.7616 QNT 102.7100 EUR 101.3500 EUR 105.7900 EUR 105.1600 EUR
2022-03-17 103.8957 EUR 1,477.2037 QNT 106.0800 EUR 102.4100 EUR 109.0000 EUR 103.3500 EUR
2022-03-16 101.5338 EUR 4,052.2729 QNT 100.6500 EUR 99.1470 EUR 104.0900 EUR 104.0800 EUR
2022-03-15 101.4156 EUR 3,801.6450 QNT 103.9400 EUR 98.2270 EUR 103.9900 EUR 101.4000 EUR
2022-03-14 102.0044 EUR 2,697.1453 QNT 102.6200 EUR 99.2900 EUR 104.5300 EUR 102.9600 EUR
2022-03-13 104.8363 EUR 1,737.7153 QNT 106.1000 EUR 101.2400 EUR 107.8200 EUR 102.7000 EUR
2022-03-12 105.5599 EUR 2,470.5384 QNT 103.6400 EUR 103.3900 EUR 106.8900 EUR 106.6300 EUR
2022-03-11 104.1773 EUR 4,076.3105 QNT 105.6600 EUR 101.9300 EUR 106.9300 EUR 104.0500 EUR
2022-03-10 103.5316 EUR 2,943.9228 QNT 107.3800 EUR 101.2100 EUR 107.9500 EUR 105.6400 EUR
2022-03-09 109.8003 EUR 5,915.9762 QNT 102.2800 EUR 101.8300 EUR 114.0000 EUR 106.8500 EUR
2022-03-08 102.7887 EUR 4,342.7550 QNT 101.9800 EUR 99.1930 EUR 106.1000 EUR 101.9500 EUR
2022-03-07 103.3826 EUR 6,391.5263 QNT 101.4200 EUR 98.6900 EUR 108.6500 EUR 101.9300 EUR
2022-03-06 106.5921 EUR 3,617.8649 QNT 111.1800 EUR 102.0800 EUR 115.0800 EUR 102.8700 EUR
2022-03-05 111.6358 EUR 5,429.6480 QNT 108.6200 EUR 106.2700 EUR 117.0000 EUR 111.2100 EUR
2022-03-04 111.6562 EUR 4,484.5214 QNT 114.6300 EUR 105.1400 EUR 116.1700 EUR 107.8500 EUR
2022-03-03 113.8568 EUR 16,618.2392 QNT 106.3300 EUR 105.8300 EUR 120.7700 EUR 114.5300 EUR
2022-03-02 106.1804 EUR 4,541.1058 QNT 107.2300 EUR 103.8700 EUR 109.1900 EUR 106.0500 EUR
2022-03-01 105.3893 EUR 8,502.3076 QNT 103.7700 EUR 101.5200 EUR 109.9000 EUR 106.0600 EUR
2022-02-28 97.2092 EUR 8,398.8456 QNT 94.7240 EUR 91.8170 EUR 103.6100 EUR 103.0800 EUR
2022-02-27 95.7613 EUR 5,905.5713 QNT 98.1130 EUR 91.5780 EUR 101.2700 EUR 94.2220 EUR
2022-02-26 99.7335 EUR 3,815.3105 QNT 99.8090 EUR 97.5460 EUR 102.5000 EUR 98.8440 EUR
2022-02-25 97.3207 EUR 7,891.5111 QNT 97.0400 EUR 92.9380 EUR 101.1200 EUR 100.3000 EUR
2022-02-24 91.2925 EUR 21,136.6247 QNT 95.7400 EUR 82.8440 EUR 104.6900 EUR 94.4750 EUR
2022-02-23 102.0139 EUR 5,870.0622 QNT 102.0400 EUR 95.5420 EUR 107.0500 EUR 96.2330 EUR
2022-02-22 94.6330 EUR 12,482.5091 QNT 94.6880 EUR 88.6810 EUR 100.9100 EUR 99.9420 EUR
2022-02-21 104.1715 EUR 29,459.4100 QNT 95.5150 EUR 93.2020 EUR 113.9300 EUR 93.7000 EUR
2022-02-20 93.0472 EUR 5,995.6270 QNT 97.4270 EUR 89.1760 EUR 98.1040 EUR 95.2860 EUR
2022-02-19 98.3178 EUR 5,340.4553 QNT 100.1600 EUR 94.9940 EUR 101.4100 EUR 97.8470 EUR
2022-02-18 103.0107 EUR 7,762.6068 QNT 104.6900 EUR 98.0370 EUR 107.7000 EUR 100.6500 EUR
2022-02-17 108.6456 EUR 9,997.2487 QNT 113.5300 EUR 101.7000 EUR 116.4900 EUR 105.7300 EUR
2022-02-16 114.3969 EUR 7,127.0433 QNT 116.4900 EUR 110.2700 EUR 118.3300 EUR 115.6100 EUR
2022-02-15 115.1571 EUR 6,865.0052 QNT 107.2100 EUR 106.1900 EUR 117.8200 EUR 117.1600 EUR
2022-02-14 106.3413 EUR 7,328.5534 QNT 107.2100 EUR 101.7600 EUR 113.1000 EUR 107.8600 EUR
2022-02-13 111.8492 EUR 4,128.3838 QNT 117.6800 EUR 107.0300 EUR 119.7300 EUR 107.0300 EUR
2022-02-12 115.9172 EUR 5,618.5368 QNT 114.2800 EUR 110.0000 EUR 121.9300 EUR 116.8300 EUR
2022-02-11 118.8139 EUR 8,273.4135 QNT 122.2300 EUR 110.3300 EUR 129.1500 EUR 113.1200 EUR
2022-02-10 128.6811 EUR 7,724.7035 QNT 131.1000 EUR 123.0200 EUR 135.4600 EUR 125.6900 EUR
2022-02-09 132.5608 EUR 8,465.6913 QNT 129.2900 EUR 124.0600 EUR 138.6100 EUR 131.6900 EUR
2022-02-08 128.4574 EUR 9,821.2184 QNT 135.1900 EUR 120.4300 EUR 136.7300 EUR 130.0500 EUR
2022-02-07 134.3708 EUR 19,510.4499 QNT 118.2800 EUR 116.7700 EUR 142.0900 EUR 138.2900 EUR
2022-02-06 116.3571 EUR 3,039.6551 QNT 116.2800 EUR 113.9800 EUR 118.7600 EUR 115.1500 EUR
2022-02-05 117.3304 EUR 5,766.6435 QNT 117.1900 EUR 114.2500 EUR 120.7200 EUR 117.1800 EUR
2022-02-04 120.3098 EUR 15,536.9474 QNT 118.2600 EUR 113.9800 EUR 157.5000 EUR 114.5400 EUR
2022-02-03 115.9455 EUR 41,576.8180 QNT 100.6700 EUR 98.9790 EUR 129.4500 EUR 118.5500 EUR
2022-02-02 99.6111 EUR 24,356.1680 QNT 93.3000 EUR 90.1590 EUR 107.1100 EUR 99.1330 EUR