Crypto exchange Coinbase Pro

Market Quant (QNT) / USD

Identifier on Coinbase Pro: QNT-USD
Date Price Volume Open Low High Close
2021-11-30 203.8300 USD 55,271.9470 QNT 214.4300 USD 200.8500 USD 217.9500 USD 203.8300 USD
2021-11-29 213.8600 USD 52,804.3210 QNT 208.0500 USD 200.1300 USD 215.4700 USD 213.8600 USD
2021-11-28 206.9800 USD 56,221.7490 QNT 207.7600 USD 195.0000 USD 210.5000 USD 206.9800 USD
2021-11-27 212.7200 USD 41,860.9340 QNT 207.7900 USD 207.3100 USD 220.3900 USD 212.7200 USD
2021-11-26 205.9900 USD 87,267.9350 QNT 227.7300 USD 197.0000 USD 230.9600 USD 205.9900 USD
2021-11-25 227.3800 USD 28,417.2110 QNT 232.7000 USD 224.1100 USD 233.9200 USD 227.3800 USD
2021-11-24 234.0800 USD 48,168.6590 QNT 238.9000 USD 222.3000 USD 238.9000 USD 234.0800 USD
2021-11-23 235.7200 USD 128,473.7700 QNT 219.5100 USD 217.5600 USD 272.0000 USD 235.7200 USD
2021-11-22 219.7700 USD 60,608.6920 QNT 226.3500 USD 212.0000 USD 227.0000 USD 219.7700 USD
2021-11-21 229.2100 USD 33,223.7760 QNT 238.0900 USD 224.9800 USD 238.0900 USD 229.2100 USD
2021-11-20 238.3700 USD 27,107.2200 QNT 237.7300 USD 228.0700 USD 240.3400 USD 238.3700 USD
2021-11-19 236.5800 USD 57,403.2940 QNT 227.2700 USD 222.3300 USD 244.0900 USD 236.5800 USD
2021-11-18 222.5100 USD 100,735.0960 QNT 251.7600 USD 220.0500 USD 254.6300 USD 222.5100 USD
2021-11-17 247.8200 USD 48,741.0320 QNT 252.4700 USD 244.6500 USD 255.9200 USD 247.8200 USD
2021-11-16 254.6700 USD 55,440.8600 QNT 277.6400 USD 247.6500 USD 277.6700 USD 254.6700 USD
2021-11-15 277.7200 USD 60,882.3930 QNT 270.0300 USD 264.6100 USD 293.9500 USD 277.7200 USD
2021-11-14 268.0500 USD 38,870.2280 QNT 261.1800 USD 255.0100 USD 274.1300 USD 268.0500 USD
2021-11-13 260.9900 USD 35,776.6830 QNT 257.2600 USD 252.3000 USD 268.5100 USD 260.9900 USD
2021-11-12 258.4100 USD 35,146.8120 QNT 270.4000 USD 251.1900 USD 274.5100 USD 258.4100 USD
2021-11-11 271.6300 USD 37,498.9980 QNT 276.8100 USD 266.5000 USD 287.0500 USD 271.6300 USD
2021-11-10 275.0700 USD 100,525.8890 QNT 293.5900 USD 266.0000 USD 308.8600 USD 275.0700 USD
2021-11-09 296.7600 USD 152,937.7390 QNT 254.9100 USD 250.5000 USD 315.0000 USD 296.7600 USD
2021-11-08 254.5800 USD 54,342.2660 QNT 262.4500 USD 250.3700 USD 266.2100 USD 254.5800 USD
2021-11-07 261.0800 USD 61,032.5970 QNT 256.9200 USD 254.8000 USD 279.1100 USD 261.0800 USD
2021-11-06 257.8400 USD 61,181.9680 QNT 259.7300 USD 236.4000 USD 259.7400 USD 257.8400 USD
2021-11-05 256.0000 USD 40,257.1260 QNT 264.5600 USD 254.4500 USD 269.9900 USD 256.0000 USD
2021-11-04 266.3900 USD 60,923.6980 QNT 266.8600 USD 256.2900 USD 274.9300 USD 266.3900 USD
2021-11-03 266.7900 USD 56,953.7760 QNT 278.8800 USD 265.6900 USD 279.7500 USD 266.7900 USD
2021-11-02 279.8000 USD 60,883.0650 QNT 274.4700 USD 270.1000 USD 280.4800 USD 279.8000 USD
2021-11-01 274.8900 USD 32,205.8600 QNT 284.0900 USD 272.0000 USD 284.4000 USD 274.8900 USD
2021-10-31 283.1800 USD 48,306.7800 QNT 279.3100 USD 271.0000 USD 285.0000 USD 283.1800 USD
2021-10-30 278.2100 USD 40,484.2770 QNT 288.5500 USD 275.2300 USD 292.9800 USD 278.2100 USD
2021-10-29 287.8600 USD 40,160.2500 QNT 291.6100 USD 282.1600 USD 295.4500 USD 287.8600 USD
2021-10-28 291.6000 USD 54,794.2660 QNT 282.8600 USD 280.0400 USD 302.6600 USD 291.6000 USD
2021-10-27 285.6400 USD 64,744.2900 QNT 315.8500 USD 280.0300 USD 316.7500 USD 285.6400 USD
2021-10-26 311.1500 USD 50,457.2150 QNT 312.5100 USD 306.4600 USD 325.6900 USD 311.1500 USD
2021-10-25 311.6000 USD 67,299.7820 QNT 290.7100 USD 290.3800 USD 320.1900 USD 311.6000 USD
2021-10-24 292.4900 USD 40,013.4180 QNT 296.8700 USD 287.0000 USD 307.4600 USD 292.4900 USD
2021-10-23 296.4300 USD 31,053.3600 QNT 288.0000 USD 285.8200 USD 302.9000 USD 296.4300 USD
2021-10-22 287.9200 USD 28,397.2990 QNT 286.4900 USD 280.5000 USD 292.9300 USD 287.9200 USD
2021-10-21 286.8000 USD 31,939.3760 QNT 295.1400 USD 285.0000 USD 296.8200 USD 286.8000 USD
2021-10-20 297.9800 USD 41,664.5680 QNT 285.1400 USD 279.7400 USD 302.7500 USD 297.9800 USD
2021-10-19 286.6600 USD 34,808.1800 QNT 290.2800 USD 279.7000 USD 294.7400 USD 286.6600 USD
2021-10-18 290.3600 USD 30,214.6460 QNT 301.2000 USD 288.5200 USD 306.5100 USD 290.3600 USD
2021-10-17 299.7700 USD 59,773.0050 QNT 308.6400 USD 291.4800 USD 322.4900 USD 299.7700 USD
2021-10-16 308.0600 USD 67,272.1080 QNT 289.6300 USD 285.1800 USD 329.9800 USD 308.0600 USD
2021-10-15 289.6500 USD 51,142.8160 QNT 290.6900 USD 275.1300 USD 298.2700 USD 289.6500 USD
2021-10-14 290.8000 USD 42,505.9650 QNT 281.7800 USD 275.1100 USD 300.2500 USD 290.8000 USD
2021-10-13 281.6500 USD 35,670.1400 QNT 280.9500 USD 269.2900 USD 288.8100 USD 281.6500 USD
2021-10-12 279.9800 USD 63,856.1310 QNT 288.5000 USD 265.2200 USD 289.1300 USD 279.9800 USD