Identifier on Bitvavo: QNT-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-03 |
83.8249 EUR |
18,043.3098 QNT |
87.0730 EUR |
71.3810 EUR |
93.7260 EUR |
93.1840 EUR |
| 2025-02-02 |
92.8924 EUR |
14,672.1051 QNT |
99.9640 EUR |
84.7390 EUR |
102.6000 EUR |
87.1360 EUR |
| 2025-02-01 |
105.4338 EUR |
3,805.7179 QNT |
108.4300 EUR |
101.9000 EUR |
110.3500 EUR |
102.9800 EUR |
| 2025-01-31 |
108.3035 EUR |
6,496.4776 QNT |
106.9200 EUR |
105.3900 EUR |
111.1700 EUR |
107.7700 EUR |
| 2025-01-30 |
104.1527 EUR |
6,866.1616 QNT |
97.5920 EUR |
97.0090 EUR |
109.5000 EUR |
108.4300 EUR |
| 2025-01-29 |
95.7697 EUR |
5,978.0769 QNT |
92.9610 EUR |
92.5400 EUR |
98.4700 EUR |
96.9860 EUR |
| 2025-01-28 |
97.3704 EUR |
4,075.0476 QNT |
96.9940 EUR |
94.7650 EUR |
99.8300 EUR |
95.1530 EUR |
| 2025-01-27 |
97.4973 EUR |
6,528.5234 QNT |
100.4100 EUR |
93.7600 EUR |
102.0400 EUR |
96.6810 EUR |
| 2025-01-26 |
101.3711 EUR |
4,878.8516 QNT |
102.2000 EUR |
100.2000 EUR |
103.0000 EUR |
100.4000 EUR |
| 2025-01-25 |
103.5456 EUR |
3,282.4248 QNT |
101.1500 EUR |
100.7500 EUR |
106.0000 EUR |
104.1100 EUR |
| 2025-01-24 |
105.7210 EUR |
4,852.4053 QNT |
104.3400 EUR |
100.5000 EUR |
109.6300 EUR |
101.2400 EUR |
| 2025-01-23 |
104.7480 EUR |
9,173.9571 QNT |
108.4100 EUR |
101.8100 EUR |
108.5000 EUR |
104.4300 EUR |
| 2025-01-22 |
110.7022 EUR |
6,425.9798 QNT |
111.5400 EUR |
107.9600 EUR |
113.9600 EUR |
109.3400 EUR |
| 2025-01-21 |
105.3251 EUR |
6,095.9459 QNT |
100.3900 EUR |
98.4220 EUR |
112.1100 EUR |
112.1000 EUR |
| 2025-01-20 |
105.0947 EUR |
9,842.2992 QNT |
100.8800 EUR |
97.8570 EUR |
113.4800 EUR |
102.5100 EUR |
| 2025-01-19 |
105.2805 EUR |
10,617.3549 QNT |
111.9000 EUR |
101.0000 EUR |
112.5100 EUR |
101.5100 EUR |
| 2025-01-18 |
113.1625 EUR |
4,474.8848 QNT |
118.1400 EUR |
110.0000 EUR |
118.6200 EUR |
110.6300 EUR |
| 2025-01-17 |
117.0758 EUR |
3,284.8475 QNT |
116.1100 EUR |
114.4000 EUR |
120.1400 EUR |
119.0000 EUR |
| 2025-01-16 |
115.1894 EUR |
5,746.2833 QNT |
117.1100 EUR |
111.5000 EUR |
119.7800 EUR |
117.7300 EUR |
| 2025-01-15 |
110.1816 EUR |
11,923.7514 QNT |
102.0700 EUR |
101.8400 EUR |
115.2000 EUR |
113.7700 EUR |
| 2025-01-14 |
99.4121 EUR |
3,921.8000 QNT |
99.1690 EUR |
97.9160 EUR |
102.5800 EUR |
102.1000 EUR |
| 2025-01-13 |
97.4481 EUR |
4,352.0150 QNT |
101.7300 EUR |
94.6470 EUR |
103.9300 EUR |
98.7750 EUR |
| 2025-01-12 |
104.3575 EUR |
3,604.7892 QNT |
104.5000 EUR |
101.0200 EUR |
106.5400 EUR |
101.8700 EUR |
| 2025-01-11 |
103.2724 EUR |
2,917.9831 QNT |
100.8800 EUR |
100.8800 EUR |
107.0000 EUR |
107.0000 EUR |
| 2025-01-10 |
100.4485 EUR |
4,165.5955 QNT |
100.0200 EUR |
97.6720 EUR |
102.2300 EUR |
101.5400 EUR |
| 2025-01-09 |
101.6711 EUR |
5,291.8086 QNT |
103.2600 EUR |
97.4570 EUR |
103.5400 EUR |
98.0730 EUR |
| 2025-01-08 |
102.1503 EUR |
3,162.7005 QNT |
104.7800 EUR |
98.3250 EUR |
106.1300 EUR |
102.5700 EUR |
| 2025-01-07 |
107.8739 EUR |
4,614.4278 QNT |
112.2200 EUR |
103.8000 EUR |
113.3900 EUR |
105.1600 EUR |
| 2025-01-06 |
113.8555 EUR |
3,776.5388 QNT |
115.0400 EUR |
111.6800 EUR |
116.7900 EUR |
112.6700 EUR |
| 2025-01-05 |
113.8309 EUR |
2,446.9409 QNT |
114.6100 EUR |
112.2200 EUR |
116.0400 EUR |
115.2400 EUR |
| 2025-01-04 |
115.5086 EUR |
4,878.8142 QNT |
117.2100 EUR |
113.8800 EUR |
117.2100 EUR |
114.3300 EUR |
| 2025-01-03 |
113.8913 EUR |
3,895.4373 QNT |
110.6300 EUR |
110.4100 EUR |
118.6900 EUR |
117.8100 EUR |
| 2025-01-02 |
112.3323 EUR |
4,347.2177 QNT |
112.0700 EUR |
109.6200 EUR |
114.8000 EUR |
110.1200 EUR |
| 2025-01-01 |
105.3841 EUR |
3,027.1877 QNT |
102.8500 EUR |
101.2600 EUR |
112.6600 EUR |
112.1100 EUR |
| 2024-12-31 |
102.3815 EUR |
4,455.9596 QNT |
102.5400 EUR |
99.9020 EUR |
106.3700 EUR |
102.4600 EUR |
| 2024-12-30 |
104.8262 EUR |
5,626.2880 QNT |
109.6600 EUR |
101.6100 EUR |
112.3300 EUR |
102.8200 EUR |
| 2024-12-29 |
110.6832 EUR |
2,424.9288 QNT |
112.6500 EUR |
107.0000 EUR |
113.9500 EUR |
111.2300 EUR |
| 2024-12-28 |
108.8700 EUR |
1,918.8394 QNT |
110.7900 EUR |
105.8300 EUR |
112.7600 EUR |
112.1900 EUR |
| 2024-12-27 |
111.0521 EUR |
4,084.3849 QNT |
107.3800 EUR |
106.2600 EUR |
114.2100 EUR |
111.3800 EUR |
| 2024-12-26 |
108.3680 EUR |
4,942.8228 QNT |
114.8900 EUR |
105.7300 EUR |
115.2700 EUR |
107.1200 EUR |
| 2024-12-25 |
116.3515 EUR |
2,485.2779 QNT |
116.4500 EUR |
112.8800 EUR |
119.2900 EUR |
112.8800 EUR |
| 2024-12-24 |
114.3155 EUR |
6,311.0811 QNT |
112.2300 EUR |
111.0000 EUR |
117.2600 EUR |
116.6000 EUR |
| 2024-12-23 |
101.2110 EUR |
2,182.7311 QNT |
100.2800 EUR |
98.0000 EUR |
106.1500 EUR |
101.8400 EUR |
| 2024-12-22 |
102.3263 EUR |
2,399.1396 QNT |
103.4200 EUR |
98.2850 EUR |
105.6000 EUR |
101.6100 EUR |
| 2024-12-21 |
109.5849 EUR |
6,466.5068 QNT |
107.5000 EUR |
101.9000 EUR |
116.2600 EUR |
104.2800 EUR |
| 2024-12-20 |
99.6463 EUR |
16,801.1536 QNT |
105.3400 EUR |
90.9170 EUR |
108.3000 EUR |
108.2200 EUR |
| 2024-12-19 |
108.6267 EUR |
8,399.3299 QNT |
110.7200 EUR |
102.0000 EUR |
116.2500 EUR |
107.3400 EUR |
| 2024-12-18 |
117.0938 EUR |
10,571.5456 QNT |
122.1800 EUR |
108.6200 EUR |
122.4600 EUR |
112.8400 EUR |
| 2024-12-17 |
125.9643 EUR |
6,208.6541 QNT |
126.1500 EUR |
122.3100 EUR |
128.9400 EUR |
124.2100 EUR |
| 2024-12-16 |
129.5399 EUR |
7,523.1336 QNT |
133.1600 EUR |
126.0200 EUR |
134.5200 EUR |
127.1200 EUR |