Crypto exchange Bitvavo

Market Quant (QNT) / EUR

Identifier on Bitvavo: QNT-EUR
Price
Date Price Volume Open Low High Close
2024-12-15 129.8574 EUR 2,329.0781 QNT 131.7000 EUR 126.5700 EUR 133.5200 EUR 132.6200 EUR
2024-12-14 135.3020 EUR 4,204.4157 QNT 135.2400 EUR 128.8700 EUR 137.1500 EUR 130.2200 EUR
2024-12-13 133.8982 EUR 9,940.2187 QNT 134.7600 EUR 131.3300 EUR 136.7400 EUR 133.3700 EUR
2024-12-12 136.0263 EUR 6,393.9907 QNT 135.5500 EUR 130.7700 EUR 139.9200 EUR 133.5200 EUR
2024-12-11 135.2522 EUR 7,959.2589 QNT 131.1400 EUR 124.9100 EUR 146.2700 EUR 137.0900 EUR
2024-12-10 128.0359 EUR 11,227.7579 QNT 129.7600 EUR 118.9700 EUR 139.8900 EUR 127.9300 EUR
2024-12-09 137.7789 EUR 20,765.6291 QNT 152.2300 EUR 113.4000 EUR 153.9600 EUR 122.6800 EUR
2024-12-08 155.1195 EUR 6,392.1457 QNT 156.2600 EUR 150.8700 EUR 160.7700 EUR 152.2500 EUR
2024-12-07 153.7001 EUR 12,353.6600 QNT 152.2200 EUR 143.0200 EUR 162.3900 EUR 159.1900 EUR
2024-12-06 140.8804 EUR 5,804.4932 QNT 131.8600 EUR 130.7000 EUR 149.3200 EUR 148.5900 EUR
2024-12-05 139.4663 EUR 7,048.9604 QNT 141.5700 EUR 132.0600 EUR 141.8700 EUR 133.8500 EUR
2024-12-04 145.9162 EUR 22,603.7795 QNT 135.9400 EUR 134.4900 EUR 156.2000 EUR 145.6500 EUR
2024-12-03 132.5852 EUR 29,003.4395 QNT 122.6200 EUR 120.4200 EUR 141.9900 EUR 133.4400 EUR
2024-12-02 119.1969 EUR 43,251.2312 QNT 105.0100 EUR 102.7300 EUR 131.9500 EUR 122.1900 EUR
2024-12-01 97.7685 EUR 9,358.4818 QNT 93.4310 EUR 90.7520 EUR 101.9000 EUR 100.7000 EUR
2024-11-30 93.2784 EUR 6,998.4459 QNT 92.2260 EUR 89.1120 EUR 95.6400 EUR 94.0300 EUR
2024-11-29 89.5170 EUR 5,250.5259 QNT 89.2060 EUR 87.0200 EUR 91.8650 EUR 90.9040 EUR
2024-11-28 88.7192 EUR 4,395.5292 QNT 90.7520 EUR 86.0240 EUR 90.9290 EUR 89.2020 EUR
2024-11-27 89.6174 EUR 5,647.6968 QNT 89.0680 EUR 87.2220 EUR 91.9030 EUR 89.8620 EUR
2024-11-26 90.3217 EUR 5,962.2797 QNT 91.4800 EUR 86.7300 EUR 97.2020 EUR 89.5600 EUR
2024-11-25 93.8468 EUR 6,771.4240 QNT 93.6410 EUR 89.3040 EUR 98.7350 EUR 89.5600 EUR
2024-11-24 92.5445 EUR 9,406.4544 QNT 94.1730 EUR 87.9120 EUR 99.2620 EUR 92.7190 EUR
2024-11-23 94.1672 EUR 21,037.4516 QNT 88.2460 EUR 87.9690 EUR 103.8700 EUR 94.3460 EUR
2024-11-22 84.6227 EUR 16,861.2858 QNT 82.3020 EUR 79.2840 EUR 90.3910 EUR 88.1500 EUR
2024-11-21 82.9798 EUR 6,471.4713 QNT 83.3310 EUR 80.3550 EUR 85.0000 EUR 81.7990 EUR
2024-11-20 82.8553 EUR 6,855.4679 QNT 87.0000 EUR 79.6040 EUR 87.2000 EUR 84.9280 EUR
2024-11-19 86.4402 EUR 12,288.4959 QNT 82.5010 EUR 82.0540 EUR 91.8520 EUR 84.3620 EUR
2024-11-18 83.2668 EUR 16,054.6456 QNT 75.4330 EUR 75.4330 EUR 88.5180 EUR 81.3000 EUR
2024-11-17 77.3788 EUR 16,855.6277 QNT 82.7660 EUR 73.4370 EUR 82.8000 EUR 74.2010 EUR
2024-11-16 81.4337 EUR 70,376.1401 QNT 62.6000 EUR 61.5450 EUR 90.1490 EUR 82.0350 EUR
2024-11-15 60.0084 EUR 9,511.7686 QNT 58.1200 EUR 57.3000 EUR 63.0000 EUR 62.6180 EUR
2024-11-14 58.7232 EUR 4,262.0249 QNT 58.5430 EUR 56.5000 EUR 60.6840 EUR 59.5360 EUR
2024-11-13 58.4075 EUR 11,904.3444 QNT 59.0680 EUR 55.3010 EUR 60.4790 EUR 58.4580 EUR
2024-11-12 60.4840 EUR 13,882.0997 QNT 65.4810 EUR 55.9110 EUR 65.4810 EUR 59.0300 EUR
2024-11-11 63.5209 EUR 12,815.1532 QNT 62.8490 EUR 59.3450 EUR 65.3710 EUR 64.3280 EUR
2024-11-10 61.5042 EUR 3,882.5736 QNT 59.2830 EUR 58.8120 EUR 65.0560 EUR 63.4780 EUR
2024-11-09 58.1809 EUR 3,133.3339 QNT 57.4900 EUR 56.9730 EUR 59.1380 EUR 57.6520 EUR
2024-11-08 56.7163 EUR 6,183.6365 QNT 57.6700 EUR 55.8050 EUR 57.9970 EUR 57.1440 EUR
2024-11-07 57.6281 EUR 2,410.6620 QNT 57.5230 EUR 56.4190 EUR 58.9800 EUR 57.3460 EUR
2024-11-06 56.3074 EUR 17,998.0419 QNT 52.1510 EUR 52.1500 EUR 58.4800 EUR 56.7280 EUR
2024-11-05 52.1890 EUR 1,805.2754 QNT 52.3200 EUR 51.5250 EUR 53.0460 EUR 52.1990 EUR
2024-11-04 51.7260 EUR 3,319.1226 QNT 51.1950 EUR 50.7850 EUR 52.6280 EUR 51.4570 EUR
2024-11-03 51.4001 EUR 3,259.4756 QNT 53.2190 EUR 50.3600 EUR 53.2190 EUR 51.4500 EUR
2024-11-02 53.0032 EUR 1,963.3057 QNT 54.1220 EUR 51.9050 EUR 54.5020 EUR 52.9530 EUR
2024-11-01 53.8110 EUR 3,007.1580 QNT 54.3000 EUR 52.7470 EUR 55.0650 EUR 53.2570 EUR
2024-10-31 55.2538 EUR 2,370.7025 QNT 56.3050 EUR 54.0200 EUR 56.5870 EUR 54.4940 EUR
2024-10-30 56.9835 EUR 1,465.9818 QNT 57.6690 EUR 56.1560 EUR 57.7460 EUR 56.6090 EUR
2024-10-29 57.5525 EUR 3,816.8440 QNT 56.4000 EUR 56.4000 EUR 58.4370 EUR 57.2690 EUR
2024-10-28 56.6270 EUR 1,936.4084 QNT 56.7700 EUR 55.4200 EUR 58.1340 EUR 57.0850 EUR
2024-10-27 56.9192 EUR 1,903.3521 QNT 57.1650 EUR 56.4610 EUR 57.5680 EUR 56.7350 EUR