Crypto exchange Coinbase Pro

Market Quant (QNT) / USD

Identifier on Coinbase Pro: QNT-USD
Date Price Volume Open Low High Close
2022-01-26 98.2100 USD 103,685.5750 QNT 103.2500 USD 94.0700 USD 111.0200 USD 98.2100 USD
2022-01-25 104.2700 USD 71,909.6220 QNT 103.1700 USD 97.1900 USD 105.3900 USD 104.2700 USD
2022-01-24 102.9900 USD 148,746.9050 QNT 109.6100 USD 86.1300 USD 109.7300 USD 102.9900 USD
2022-01-23 107.4400 USD 76,705.1030 QNT 99.3000 USD 97.7800 USD 117.0000 USD 107.4400 USD
2022-01-22 99.0000 USD 216,005.6920 QNT 114.6000 USD 83.8700 USD 117.0100 USD 99.0000 USD
2022-01-21 112.5400 USD 162,888.1320 QNT 132.2200 USD 105.2600 USD 135.2500 USD 112.5400 USD
2022-01-20 133.7300 USD 63,922.6590 QNT 135.7600 USD 132.3800 USD 152.6900 USD 133.7300 USD
2022-01-19 135.9500 USD 103,779.9060 QNT 145.8400 USD 131.0000 USD 152.1300 USD 135.9500 USD
2022-01-18 144.0600 USD 68,374.0040 QNT 159.8100 USD 142.6100 USD 166.5000 USD 144.0600 USD
2022-01-17 158.4600 USD 31,493.4040 QNT 167.7000 USD 157.6900 USD 168.5900 USD 158.4600 USD
2022-01-16 167.4700 USD 14,918.4490 QNT 167.5600 USD 164.5400 USD 168.9500 USD 167.4700 USD
2022-01-15 167.4000 USD 15,046.6010 QNT 165.6900 USD 164.5200 USD 169.6800 USD 167.4000 USD
2022-01-14 165.3900 USD 31,994.5860 QNT 165.5400 USD 161.6800 USD 169.5700 USD 165.3900 USD
2022-01-13 166.5100 USD 36,974.3480 QNT 168.8100 USD 165.7300 USD 177.4000 USD 166.5100 USD
2022-01-12 169.0900 USD 42,189.6040 QNT 169.3600 USD 163.3300 USD 174.0500 USD 169.0900 USD
2022-01-11 169.5500 USD 34,286.9850 QNT 166.1400 USD 161.0400 USD 172.1200 USD 169.5500 USD
2022-01-10 168.2900 USD 55,290.7830 QNT 170.3800 USD 157.5900 USD 177.4600 USD 168.2900 USD
2022-01-09 175.2300 USD 22,481.1730 QNT 172.7100 USD 168.7800 USD 178.2400 USD 175.2300 USD
2022-01-08 174.1400 USD 42,812.6620 QNT 177.9800 USD 168.2500 USD 188.9200 USD 174.1400 USD
2022-01-07 176.4400 USD 84,250.4300 QNT 178.4600 USD 170.6800 USD 190.6200 USD 176.4400 USD
2022-01-06 179.5300 USD 64,268.8510 QNT 166.2300 USD 156.8600 USD 185.3400 USD 179.5300 USD
2022-01-05 166.5200 USD 46,941.4120 QNT 179.2600 USD 162.0000 USD 184.8600 USD 166.5200 USD
2022-01-04 179.3600 USD 27,162.8680 QNT 179.2100 USD 175.6400 USD 184.8700 USD 179.3600 USD
2022-01-03 178.4400 USD 38,304.6060 QNT 187.0000 USD 175.5900 USD 189.9300 USD 178.4400 USD
2022-01-02 187.3400 USD 21,867.8420 QNT 179.8300 USD 176.3000 USD 188.1400 USD 187.3400 USD
2022-01-01 178.6600 USD 28,405.2390 QNT 179.0500 USD 172.3100 USD 180.5200 USD 178.6600 USD
2021-12-31 178.8400 USD 35,872.0500 QNT 178.6900 USD 172.1900 USD 186.7600 USD 178.8400 USD
2021-12-30 177.9000 USD 48,599.8570 QNT 175.3800 USD 171.6300 USD 187.1700 USD 177.9000 USD
2021-12-29 175.0200 USD 35,509.2870 QNT 188.9100 USD 175.0000 USD 194.4000 USD 175.0200 USD
2021-12-28 188.4700 USD 40,164.7980 QNT 205.9200 USD 180.6200 USD 206.6000 USD 188.4700 USD
2021-12-27 206.3200 USD 36,060.0170 QNT 194.3000 USD 193.7200 USD 209.1700 USD 206.3200 USD
2021-12-26 194.8400 USD 25,682.0810 QNT 195.5100 USD 188.3600 USD 196.5000 USD 194.8400 USD
2021-12-25 196.2000 USD 19,634.8820 QNT 199.6100 USD 192.1200 USD 203.2000 USD 196.2000 USD
2021-12-24 200.5000 USD 43,664.5050 QNT 195.8000 USD 192.0000 USD 209.9700 USD 200.5000 USD
2021-12-23 195.4000 USD 35,071.4340 QNT 182.6100 USD 180.0800 USD 197.2000 USD 195.4000 USD
2021-12-22 182.9000 USD 34,435.0670 QNT 186.2700 USD 180.0400 USD 188.3600 USD 182.9000 USD
2021-12-21 186.0600 USD 45,100.4860 QNT 173.9900 USD 171.5500 USD 191.1300 USD 186.0600 USD
2021-12-20 174.7100 USD 51,840.2240 QNT 182.2200 USD 167.1700 USD 183.0100 USD 174.7100 USD
2021-12-19 182.9000 USD 21,648.8250 QNT 185.6200 USD 179.0000 USD 188.3900 USD 182.9000 USD
2021-12-18 185.8900 USD 28,322.9610 QNT 181.2800 USD 176.5000 USD 191.5500 USD 185.8900 USD
2021-12-17 181.2100 USD 41,133.7250 QNT 183.4000 USD 175.8500 USD 189.4400 USD 181.2100 USD
2021-12-16 184.3700 USD 52,612.4180 QNT 199.3400 USD 177.0200 USD 200.0300 USD 184.3700 USD
2021-12-15 195.1300 USD 104,138.0290 QNT 172.3800 USD 171.7500 USD 216.0800 USD 195.1300 USD
2021-12-14 172.3600 USD 56,764.5080 QNT 179.2300 USD 165.0400 USD 183.1600 USD 172.3600 USD
2021-12-13 181.2100 USD 94,746.4120 QNT 198.9000 USD 169.5300 USD 201.0500 USD 181.2100 USD
2021-12-12 198.8600 USD 149,047.5720 QNT 204.5600 USD 195.6300 USD 228.1600 USD 198.8600 USD
2021-12-11 204.3900 USD 135,038.9670 QNT 164.1200 USD 161.5600 USD 209.6800 USD 204.3900 USD
2021-12-10 164.0300 USD 105,109.8750 QNT 162.3900 USD 157.4700 USD 176.1900 USD 164.0300 USD
2021-12-09 162.7400 USD 92,650.8330 QNT 171.4700 USD 150.6400 USD 172.7000 USD 162.7400 USD
2021-12-08 171.0900 USD 127,183.2790 QNT 164.0100 USD 155.1000 USD 186.1300 USD 171.0900 USD