Crypto exchange Coinbase Pro

Market Quant (QNT) / USD

Identifier on Coinbase Pro: QNT-USD
Date Price Volume Open Low High Close
2022-06-04 65.2200 USD 8,109.9060 QNT 65.1500 USD 63.7000 USD 66.0700 USD 65.2200 USD
2022-06-03 65.7900 USD 20,921.0020 QNT 68.2600 USD 64.1000 USD 68.8900 USD 65.7900 USD
2022-06-02 68.4200 USD 20,024.7580 QNT 67.0200 USD 65.2100 USD 68.9100 USD 68.4200 USD
2022-06-01 67.3600 USD 24,822.9460 QNT 71.0000 USD 65.3500 USD 73.1300 USD 67.3600 USD
2022-05-31 71.8500 USD 35,938.0540 QNT 73.4700 USD 69.0800 USD 73.9100 USD 71.8500 USD
2022-05-30 73.4200 USD 36,794.1860 QNT 66.2600 USD 65.6900 USD 73.9300 USD 73.4200 USD
2022-05-29 66.3300 USD 17,073.6430 QNT 65.3400 USD 64.0300 USD 67.8100 USD 66.3300 USD
2022-05-28 65.5100 USD 15,776.1430 QNT 62.4000 USD 61.5700 USD 66.7000 USD 65.5100 USD
2022-05-27 62.3100 USD 34,917.0460 QNT 63.5000 USD 60.5600 USD 64.9800 USD 62.3100 USD
2022-05-26 64.9200 USD 33,331.0590 QNT 67.0000 USD 61.1100 USD 69.3300 USD 64.9200 USD
2022-05-25 67.0900 USD 21,503.5530 QNT 68.1700 USD 65.5400 USD 69.4200 USD 67.0900 USD
2022-05-24 68.2300 USD 30,496.4950 QNT 67.9100 USD 65.2900 USD 69.3300 USD 68.2300 USD
2022-05-23 68.1500 USD 39,707.1500 QNT 69.4900 USD 66.8900 USD 72.1400 USD 68.1500 USD
2022-05-22 69.3300 USD 17,174.8730 QNT 68.3600 USD 66.6200 USD 70.1900 USD 69.3300 USD
2022-05-21 67.8600 USD 16,792.0750 QNT 66.2800 USD 65.1400 USD 69.7000 USD 67.8600 USD
2022-05-20 66.4000 USD 36,275.2220 QNT 68.3800 USD 64.8300 USD 71.5000 USD 66.4000 USD
2022-05-19 68.8600 USD 47,578.9270 QNT 64.8100 USD 62.8900 USD 70.4500 USD 68.8600 USD
2022-05-18 65.4500 USD 33,738.3570 QNT 74.3200 USD 65.4400 USD 74.9500 USD 65.4500 USD
2022-05-17 74.9100 USD 26,789.2150 QNT 70.4700 USD 70.4700 USD 76.9900 USD 74.9100 USD
2022-05-16 71.1800 USD 32,181.3500 QNT 75.2200 USD 69.0800 USD 76.2700 USD 71.1800 USD
2022-05-15 74.4900 USD 27,243.1750 QNT 72.1400 USD 68.3600 USD 75.6800 USD 74.4900 USD
2022-05-14 71.4300 USD 60,303.8970 QNT 68.4700 USD 61.5600 USD 72.7400 USD 71.4300 USD
2022-05-13 68.4800 USD 111,296.9010 QNT 73.3700 USD 66.1600 USD 79.7700 USD 68.4800 USD
2022-05-12 70.6200 USD 136,929.2830 QNT 64.1000 USD 46.3000 USD 72.1000 USD 70.6200 USD
2022-05-11 60.0100 USD 143,206.7680 QNT 72.3300 USD 54.5000 USD 75.9400 USD 60.0100 USD
2022-05-10 73.4700 USD 84,780.0420 QNT 70.0200 USD 69.5600 USD 83.8500 USD 73.4700 USD
2022-05-09 73.9000 USD 93,146.5340 QNT 83.2900 USD 69.4200 USD 86.0300 USD 73.9000 USD
2022-05-08 83.4300 USD 41,482.9330 QNT 87.0800 USD 81.0400 USD 88.0100 USD 83.4300 USD
2022-05-07 87.3900 USD 38,683.5540 QNT 90.0900 USD 85.3100 USD 95.7500 USD 87.3900 USD
2022-05-06 90.2200 USD 36,294.1300 QNT 91.9000 USD 87.4800 USD 92.6800 USD 90.2200 USD
2022-05-05 91.6200 USD 52,104.8870 QNT 101.6200 USD 90.1000 USD 102.2500 USD 91.6200 USD
2022-05-04 101.5600 USD 40,210.9660 QNT 92.9300 USD 91.7400 USD 104.3600 USD 101.5600 USD
2022-05-03 93.0700 USD 23,847.3100 QNT 95.2500 USD 91.0700 USD 96.6100 USD 93.0700 USD
2022-05-02 95.3100 USD 26,936.2680 QNT 97.3200 USD 93.5600 USD 99.7400 USD 95.3100 USD
2022-05-01 97.6800 USD 35,323.7370 QNT 92.7100 USD 92.0900 USD 99.8400 USD 97.6800 USD
2022-04-30 93.6700 USD 60,586.1660 QNT 94.6400 USD 92.6700 USD 107.0000 USD 93.6700 USD
2022-04-29 93.8400 USD 43,713.3240 QNT 100.2600 USD 92.5100 USD 100.6400 USD 93.8400 USD
2022-04-28 100.1400 USD 39,023.9750 QNT 101.2000 USD 98.2500 USD 102.7700 USD 100.1400 USD
2022-04-27 101.2000 USD 38,543.1270 QNT 100.6500 USD 99.0500 USD 105.5000 USD 101.2000 USD
2022-04-26 100.2700 USD 36,612.0400 QNT 107.8600 USD 98.6600 USD 108.5100 USD 100.2700 USD
2022-04-25 108.1400 USD 38,864.1790 QNT 110.4500 USD 101.9600 USD 110.8000 USD 108.1400 USD
2022-04-24 110.1500 USD 30,467.2000 QNT 105.8800 USD 105.8300 USD 112.7200 USD 110.1500 USD
2022-04-23 106.2100 USD 30,492.7530 QNT 107.7200 USD 104.4100 USD 110.6100 USD 106.2100 USD
2022-04-22 107.8100 USD 15,911.7080 QNT 107.8800 USD 106.3600 USD 110.7900 USD 107.8100 USD
2022-04-21 108.6400 USD 35,872.7710 QNT 110.5600 USD 107.0500 USD 119.7600 USD 108.6400 USD
2022-04-20 110.9000 USD 31,075.2360 QNT 114.3100 USD 109.0700 USD 116.1600 USD 110.9000 USD
2022-04-19 114.4800 USD 20,862.7400 QNT 111.4800 USD 110.4100 USD 117.1900 USD 114.4800 USD
2022-04-18 111.8700 USD 28,225.0860 QNT 110.8600 USD 105.1800 USD 112.3800 USD 111.8700 USD
2022-04-17 112.0400 USD 9,687.7460 QNT 113.1900 USD 111.9300 USD 116.0300 USD 112.0400 USD
2022-04-16 113.1700 USD 21,210.3810 QNT 112.5200 USD 110.4800 USD 114.7700 USD 113.1700 USD