Identifier on Bitvavo: QNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-01 |
90.6140 EUR |
8,777.6576 QNT |
86.4080 EUR |
84.6870 EUR |
95.5560 EUR |
92.6550 EUR |
| 2022-01-31 |
83.5603 EUR |
5,108.7688 QNT |
84.6660 EUR |
79.2750 EUR |
86.8780 EUR |
86.0190 EUR |
| 2022-01-30 |
86.4910 EUR |
3,428.8329 QNT |
87.9430 EUR |
83.2020 EUR |
89.9000 EUR |
85.7330 EUR |
| 2022-01-29 |
88.5957 EUR |
4,048.5798 QNT |
87.8320 EUR |
85.9750 EUR |
90.7540 EUR |
88.7030 EUR |
| 2022-01-28 |
85.2508 EUR |
4,013.0432 QNT |
83.4720 EUR |
80.2830 EUR |
89.2230 EUR |
87.9810 EUR |
| 2022-01-27 |
84.2779 EUR |
11,524.0884 QNT |
86.9590 EUR |
79.2190 EUR |
89.5220 EUR |
82.8690 EUR |
| 2022-01-26 |
93.1846 EUR |
14,332.6458 QNT |
91.6870 EUR |
83.9210 EUR |
99.7340 EUR |
85.7290 EUR |
| 2022-01-25 |
90.4130 EUR |
11,123.7479 QNT |
90.5420 EUR |
86.0970 EUR |
93.2610 EUR |
91.4920 EUR |
| 2022-01-24 |
84.2148 EUR |
15,177.0299 QNT |
96.3030 EUR |
76.3110 EUR |
96.6400 EUR |
91.6430 EUR |
| 2022-01-23 |
94.6549 EUR |
15,902.2325 QNT |
87.7490 EUR |
86.5170 EUR |
106.3600 EUR |
94.9990 EUR |
| 2022-01-22 |
87.8705 EUR |
25,453.0857 QNT |
100.8200 EUR |
73.4580 EUR |
103.7700 EUR |
86.7410 EUR |
| 2022-01-21 |
104.3227 EUR |
16,777.1571 QNT |
115.9800 EUR |
91.7100 EUR |
119.2700 EUR |
100.0400 EUR |
| 2022-01-20 |
127.3439 EUR |
5,464.0035 QNT |
119.9400 EUR |
114.7600 EUR |
135.0800 EUR |
118.8100 EUR |
| 2022-01-19 |
122.5516 EUR |
6,705.3148 QNT |
129.0000 EUR |
116.7700 EUR |
134.2800 EUR |
121.1700 EUR |
| 2022-01-18 |
132.7062 EUR |
4,299.8816 QNT |
140.3700 EUR |
126.6500 EUR |
143.9100 EUR |
130.9600 EUR |
| 2022-01-17 |
142.4108 EUR |
2,556.2266 QNT |
147.2400 EUR |
137.9700 EUR |
147.2400 EUR |
139.2700 EUR |
| 2022-01-16 |
145.6890 EUR |
1,741.5844 QNT |
146.6400 EUR |
144.4700 EUR |
147.0500 EUR |
146.0500 EUR |
| 2022-01-15 |
146.7293 EUR |
1,275.0054 QNT |
144.3900 EUR |
144.3800 EUR |
148.4200 EUR |
147.7800 EUR |
| 2022-01-14 |
144.4377 EUR |
2,197.8074 QNT |
144.7000 EUR |
141.8100 EUR |
147.6200 EUR |
145.1800 EUR |
| 2022-01-13 |
148.7929 EUR |
2,641.6056 QNT |
147.7000 EUR |
145.0000 EUR |
154.0100 EUR |
145.7800 EUR |
| 2022-01-12 |
148.6625 EUR |
4,730.9074 QNT |
149.2200 EUR |
144.0300 EUR |
153.0000 EUR |
149.2600 EUR |
| 2022-01-11 |
147.3587 EUR |
2,642.2175 QNT |
146.0700 EUR |
142.1400 EUR |
151.3900 EUR |
149.1000 EUR |
| 2022-01-10 |
148.6571 EUR |
3,281.8938 QNT |
150.2800 EUR |
140.0000 EUR |
157.8700 EUR |
149.4200 EUR |
| 2022-01-09 |
153.0450 EUR |
2,057.8723 QNT |
151.5700 EUR |
149.2900 EUR |
159.6100 EUR |
152.5300 EUR |
| 2022-01-08 |
157.1833 EUR |
3,891.7074 QNT |
156.2200 EUR |
147.2800 EUR |
166.9400 EUR |
152.0000 EUR |
| 2022-01-07 |
161.1096 EUR |
8,089.5749 QNT |
157.7100 EUR |
144.0000 EUR |
180.0000 EUR |
156.3200 EUR |
| 2022-01-06 |
151.6589 EUR |
6,095.1254 QNT |
147.2500 EUR |
138.6300 EUR |
163.0000 EUR |
158.2800 EUR |
| 2022-01-05 |
154.0761 EUR |
3,639.4494 QNT |
159.0800 EUR |
143.0100 EUR |
162.9400 EUR |
148.4400 EUR |
| 2022-01-04 |
160.5297 EUR |
1,619.2513 QNT |
158.1800 EUR |
156.0100 EUR |
163.9400 EUR |
159.3200 EUR |
| 2022-01-03 |
162.9264 EUR |
1,929.7953 QNT |
163.3100 EUR |
157.0000 EUR |
167.3900 EUR |
158.1100 EUR |
| 2022-01-02 |
160.2691 EUR |
2,970.7933 QNT |
157.2300 EUR |
155.3000 EUR |
166.3100 EUR |
165.5600 EUR |
| 2022-01-01 |
154.9605 EUR |
1,677.3419 QNT |
157.2600 EUR |
151.4600 EUR |
159.0700 EUR |
156.1000 EUR |
| 2021-12-31 |
158.2086 EUR |
1,475.0009 QNT |
158.2000 EUR |
151.7500 EUR |
165.5800 EUR |
158.0000 EUR |
| 2021-12-30 |
158.6279 EUR |
1,787.6819 QNT |
154.7000 EUR |
151.9700 EUR |
165.1100 EUR |
157.5700 EUR |
| 2021-12-29 |
162.0119 EUR |
3,448.7004 QNT |
167.4100 EUR |
146.6100 EUR |
171.6600 EUR |
157.6200 EUR |
| 2021-12-28 |
168.1119 EUR |
4,096.8464 QNT |
181.5800 EUR |
159.6400 EUR |
182.0700 EUR |
166.3000 EUR |
| 2021-12-27 |
179.3933 EUR |
6,926.0289 QNT |
171.7400 EUR |
168.0000 EUR |
193.4200 EUR |
182.0400 EUR |
| 2021-12-26 |
170.4935 EUR |
2,152.0326 QNT |
172.5600 EUR |
166.7300 EUR |
173.8600 EUR |
172.9400 EUR |
| 2021-12-25 |
174.6098 EUR |
1,810.5859 QNT |
176.9600 EUR |
170.2700 EUR |
179.4800 EUR |
173.1900 EUR |
| 2021-12-24 |
175.4795 EUR |
4,246.5313 QNT |
172.8100 EUR |
169.8900 EUR |
184.6400 EUR |
174.9800 EUR |
| 2021-12-23 |
167.8805 EUR |
3,465.9968 QNT |
161.5000 EUR |
159.2800 EUR |
174.2900 EUR |
172.4200 EUR |
| 2021-12-22 |
162.9731 EUR |
2,710.5361 QNT |
165.1400 EUR |
159.3000 EUR |
170.0000 EUR |
161.3600 EUR |
| 2021-12-21 |
159.1162 EUR |
4,378.6579 QNT |
154.9700 EUR |
152.5200 EUR |
169.4600 EUR |
166.8500 EUR |
| 2021-12-20 |
153.8002 EUR |
3,890.0948 QNT |
161.8000 EUR |
147.3300 EUR |
162.7500 EUR |
154.2400 EUR |
| 2021-12-19 |
164.5302 EUR |
1,248.1132 QNT |
165.2400 EUR |
160.0000 EUR |
167.1900 EUR |
162.8200 EUR |
| 2021-12-18 |
165.0663 EUR |
1,793.5543 QNT |
161.1500 EUR |
157.1400 EUR |
170.2600 EUR |
165.5000 EUR |
| 2021-12-17 |
161.1296 EUR |
3,495.3824 QNT |
162.2900 EUR |
155.6100 EUR |
167.5600 EUR |
161.7800 EUR |
| 2021-12-16 |
165.6133 EUR |
6,369.0527 QNT |
176.1000 EUR |
156.6900 EUR |
176.6600 EUR |
162.3500 EUR |
| 2021-12-15 |
172.6515 EUR |
14,039.7511 QNT |
153.2800 EUR |
153.2800 EUR |
191.7900 EUR |
171.6700 EUR |
| 2021-12-14 |
154.6638 EUR |
4,108.1342 QNT |
158.5300 EUR |
146.8300 EUR |
161.9300 EUR |
153.5300 EUR |