Crypto exchange Coinbase Pro

Market Quant (QNT) / USD

Identifier on Coinbase Pro: QNT-USD
Date Price Volume Open Low High Close
2022-03-17 114.2400 USD 17,432.9830 QNT 117.3100 USD 113.4200 USD 117.5900 USD 114.2400 USD
2022-03-16 114.3500 USD 29,467.1010 QNT 110.3300 USD 108.6900 USD 114.7600 USD 114.3500 USD
2022-03-15 111.0800 USD 26,297.1240 QNT 113.3900 USD 108.1700 USD 113.9600 USD 111.0800 USD
2022-03-14 113.5500 USD 29,466.5460 QNT 111.8900 USD 108.5700 USD 114.2900 USD 113.5500 USD
2022-03-13 112.0200 USD 18,723.3380 QNT 115.9000 USD 111.0000 USD 117.6900 USD 112.0200 USD
2022-03-12 116.2700 USD 16,179.7320 QNT 113.0400 USD 112.9700 USD 116.7100 USD 116.2700 USD
2022-03-11 113.4200 USD 28,081.4150 QNT 116.4400 USD 112.0000 USD 118.4000 USD 113.4200 USD
2022-03-10 116.5300 USD 39,472.6410 QNT 119.0600 USD 111.4800 USD 119.5900 USD 116.5300 USD
2022-03-09 118.9600 USD 74,555.0410 QNT 111.0500 USD 110.7000 USD 125.0000 USD 118.9600 USD
2022-03-08 111.4100 USD 37,578.8530 QNT 110.3800 USD 107.7500 USD 115.0000 USD 111.4100 USD
2022-03-07 110.6700 USD 41,782.5800 QNT 110.3200 USD 106.7200 USD 117.2800 USD 110.6700 USD
2022-03-06 111.6900 USD 36,121.3100 QNT 121.0400 USD 111.3700 USD 125.3300 USD 111.6900 USD
2022-03-05 120.7800 USD 34,186.8710 QNT 118.4500 USD 116.1400 USD 127.7400 USD 120.7800 USD
2022-03-04 116.8900 USD 52,534.3420 QNT 127.2500 USD 114.6900 USD 128.0600 USD 116.8900 USD
2022-03-03 127.9200 USD 87,695.3510 QNT 118.0700 USD 117.0900 USD 132.7100 USD 127.9200 USD
2022-03-02 118.5200 USD 33,912.0900 QNT 119.3100 USD 115.2600 USD 121.0400 USD 118.5200 USD
2022-03-01 118.4200 USD 66,103.0580 QNT 115.9000 USD 113.8000 USD 123.6600 USD 118.4200 USD
2022-02-28 115.6400 USD 51,375.4250 QNT 105.7700 USD 101.4000 USD 116.0000 USD 115.6400 USD
2022-02-27 105.5300 USD 34,521.6280 QNT 110.8800 USD 102.2000 USD 112.6200 USD 105.5300 USD
2022-02-26 112.8300 USD 28,388.2480 QNT 112.8000 USD 110.0300 USD 116.1300 USD 112.8300 USD
2022-02-25 112.2100 USD 55,304.4590 QNT 108.9700 USD 104.0600 USD 114.3300 USD 112.2100 USD
2022-02-24 108.2200 USD 138,373.5400 QNT 108.6800 USD 92.6000 USD 114.4100 USD 108.2200 USD
2022-02-23 109.0300 USD 64,469.9990 QNT 116.1100 USD 108.0000 USD 120.5600 USD 109.0300 USD
2022-02-22 114.1800 USD 92,918.4430 QNT 106.8800 USD 100.0100 USD 114.7200 USD 114.1800 USD
2022-02-21 106.3100 USD 137,469.2370 QNT 107.8800 USD 105.0400 USD 129.4200 USD 106.3100 USD
2022-02-20 108.1800 USD 40,804.6330 QNT 110.7100 USD 101.9700 USD 110.9400 USD 108.1800 USD
2022-02-19 110.8900 USD 35,656.5040 QNT 113.4900 USD 107.3400 USD 114.9100 USD 110.8900 USD
2022-02-18 113.9800 USD 49,529.8160 QNT 119.1900 USD 111.2000 USD 122.5600 USD 113.9800 USD
2022-02-17 120.3200 USD 48,442.7420 QNT 129.4000 USD 115.7100 USD 132.6600 USD 120.3200 USD
2022-02-16 131.6700 USD 34,153.7510 QNT 132.6000 USD 125.3500 USD 134.8800 USD 131.6700 USD
2022-02-15 132.9800 USD 28,050.1440 QNT 121.4500 USD 120.0800 USD 133.7000 USD 132.9800 USD
2022-02-14 121.4000 USD 50,307.6110 QNT 121.9700 USD 115.7100 USD 127.7900 USD 121.4000 USD
2022-02-13 122.6400 USD 39,211.9710 QNT 133.8800 USD 121.4000 USD 136.0500 USD 122.6400 USD
2022-02-12 131.9900 USD 46,637.6830 QNT 129.4400 USD 124.8900 USD 137.9700 USD 131.9900 USD
2022-02-11 129.7600 USD 62,506.5540 QNT 140.2700 USD 125.2900 USD 144.7700 USD 129.7600 USD
2022-02-10 140.8900 USD 44,150.3250 QNT 150.0100 USD 140.4200 USD 152.2500 USD 140.8900 USD
2022-02-09 150.6300 USD 44,764.9310 QNT 147.4800 USD 142.0000 USD 158.9200 USD 150.6300 USD
2022-02-08 148.5100 USD 54,613.3850 QNT 154.5200 USD 137.7300 USD 155.5300 USD 148.5100 USD
2022-02-07 158.5900 USD 117,656.2260 QNT 135.6600 USD 133.5300 USD 161.9800 USD 158.5900 USD
2022-02-06 136.1500 USD 23,884.5730 QNT 133.1500 USD 130.5100 USD 136.5200 USD 136.1500 USD
2022-02-05 133.3400 USD 37,940.2230 QNT 133.8400 USD 131.0000 USD 138.4000 USD 133.3400 USD
2022-02-04 133.8700 USD 71,082.0770 QNT 135.1500 USD 130.3500 USD 141.0000 USD 133.8700 USD
2022-02-03 136.2500 USD 201,010.6460 QNT 113.5900 USD 111.6000 USD 148.8400 USD 136.2500 USD
2022-02-02 112.2100 USD 109,105.1350 QNT 105.0500 USD 101.4100 USD 121.0000 USD 112.2100 USD
2022-02-01 104.2200 USD 71,942.2060 QNT 97.0400 USD 94.8500 USD 107.4100 USD 104.2200 USD
2022-01-31 96.4900 USD 76,543.7910 QNT 94.8500 USD 87.6900 USD 97.6700 USD 96.4900 USD
2022-01-30 94.6400 USD 55,876.1200 QNT 97.4000 USD 92.6600 USD 100.1600 USD 94.6400 USD
2022-01-29 98.4600 USD 38,120.8800 QNT 97.4200 USD 95.8000 USD 101.0000 USD 98.4600 USD
2022-01-28 97.4400 USD 59,773.0580 QNT 92.9800 USD 88.3800 USD 100.0000 USD 97.4400 USD
2022-01-27 91.0300 USD 104,106.8130 QNT 97.5100 USD 87.8400 USD 99.9800 USD 91.0300 USD