Crypto exchange Coinbase Pro

Market Quant (QNT) / USD

Identifier on Coinbase Pro: QNT-USD
Date Price Volume Open Low High Close
2021-08-29 190.6600 USD 21,983.2530 QNT 194.5200 USD 188.9700 USD 197.9800 USD 190.6600 USD
2021-08-28 194.2900 USD 20,453.7670 QNT 195.4300 USD 191.0100 USD 199.5000 USD 194.2900 USD
2021-08-27 195.3000 USD 41,502.0000 QNT 186.5000 USD 180.5000 USD 201.5000 USD 195.3000 USD
2021-08-26 188.2200 USD 41,863.8550 QNT 194.7200 USD 183.0100 USD 197.0000 USD 188.2200 USD
2021-08-25 194.5700 USD 97,853.5830 QNT 206.4800 USD 187.7900 USD 213.0000 USD 194.5700 USD
2021-08-24 207.9300 USD 149,163.2160 QNT 181.9700 USD 178.6200 USD 215.7200 USD 207.9300 USD
2021-08-23 181.9600 USD 35,525.9460 QNT 183.4300 USD 179.5700 USD 190.9000 USD 181.9600 USD
2021-08-22 185.2700 USD 34,703.8380 QNT 187.0800 USD 177.2500 USD 190.1100 USD 185.2700 USD
2021-08-21 187.6600 USD 34,879.8410 QNT 192.4800 USD 184.2300 USD 195.0000 USD 187.6600 USD
2021-08-20 192.3900 USD 52,200.9130 QNT 178.0900 USD 177.3300 USD 196.7300 USD 192.3900 USD
2021-08-19 178.4000 USD 75,886.1760 QNT 186.8600 USD 178.0000 USD 194.4800 USD 178.4000 USD
2021-08-18 186.1700 USD 268,381.2490 QNT 163.9500 USD 163.8200 USD 202.8000 USD 186.1700 USD
2021-08-17 162.0200 USD 52,914.9610 QNT 152.9700 USD 149.6300 USD 166.9600 USD 162.0200 USD
2021-08-16 152.1700 USD 42,841.8950 QNT 165.1700 USD 150.0000 USD 165.1700 USD 152.1700 USD
2021-08-15 164.2700 USD 39,929.2850 QNT 150.4400 USD 147.6000 USD 166.7700 USD 164.2700 USD
2021-08-14 150.5300 USD 35,585.5670 QNT 153.8400 USD 149.0500 USD 159.2000 USD 150.5300 USD
2021-08-13 153.7300 USD 42,070.8690 QNT 150.4900 USD 147.4300 USD 161.0000 USD 153.7300 USD
2021-08-12 150.9200 USD 47,365.0200 QNT 154.6800 USD 144.9700 USD 157.0000 USD 150.9200 USD
2021-08-11 154.7100 USD 54,555.3990 QNT 153.1900 USD 153.0200 USD 167.5000 USD 154.7100 USD
2021-08-10 155.3600 USD 56,444.9250 QNT 151.6500 USD 149.5100 USD 166.5000 USD 155.3600 USD
2021-08-09 152.0200 USD 71,348.4110 QNT 153.1600 USD 142.0400 USD 167.0000 USD 152.0200 USD
2021-08-08 151.4400 USD 56,159.5320 QNT 155.6000 USD 147.0000 USD 164.8800 USD 151.4400 USD
2021-08-07 156.4400 USD 93,252.7360 QNT 162.0000 USD 150.5400 USD 167.7000 USD 156.4400 USD
2021-08-06 161.7800 USD 75,300.5330 QNT 173.6100 USD 160.0000 USD 175.7900 USD 161.7800 USD
2021-08-05 174.0700 USD 71,433.1200 QNT 174.6600 USD 170.0000 USD 190.1000 USD 174.0700 USD
2021-08-04 175.0000 USD 113,245.1260 QNT 165.4500 USD 157.0500 USD 188.9900 USD 175.0000 USD
2021-08-03 165.6400 USD 102,612.6240 QNT 158.8700 USD 146.0000 USD 177.0000 USD 165.6400 USD
2021-08-02 158.9500 USD 208,256.8690 QNT 176.1300 USD 143.1600 USD 197.0000 USD 158.9500 USD
2021-08-01 175.0500 USD 196,810.5810 QNT 135.0800 USD 134.5800 USD 189.0700 USD 175.0500 USD
2021-07-31 135.1200 USD 36,597.9140 QNT 135.2200 USD 125.8800 USD 139.8900 USD 135.1200 USD
2021-07-30 130.3400 USD 99,166.7050 QNT 138.7100 USD 119.9000 USD 140.0500 USD 130.3400 USD
2021-07-29 136.9300 USD 317,953.5990 QNT 99.3200 USD 94.7700 USD 170.0000 USD 136.9300 USD
2021-07-28 99.3600 USD 33,909.4190 QNT 93.6100 USD 92.6000 USD 99.3800 USD 99.3600 USD
2021-07-27 92.8800 USD 35,364.6630 QNT 90.5400 USD 84.7000 USD 96.0000 USD 92.8800 USD
2021-07-26 89.9500 USD 61,183.2820 QNT 95.9100 USD 86.4800 USD 98.8100 USD 89.9500 USD
2021-07-25 95.5800 USD 103,852.0390 QNT 82.6800 USD 80.5900 USD 99.8600 USD 95.5800 USD
2021-07-24 82.2200 USD 38,782.8620 QNT 74.9400 USD 74.5300 USD 85.3800 USD 82.2200 USD
2021-07-23 75.0000 USD 29,350.1630 QNT 73.4700 USD 71.1000 USD 78.0000 USD 75.0000 USD
2021-07-22 73.1100 USD 16,195.4820 QNT 73.1600 USD 71.9300 USD 75.0000 USD 73.1100 USD
2021-07-21 73.1600 USD 39,242.7650 QNT 68.3600 USD 66.6700 USD 75.6700 USD 73.1600 USD
2021-07-20 68.3500 USD 74,682.7330 QNT 65.8600 USD 56.5100 USD 75.0000 USD 68.3500 USD
2021-07-19 65.8300 USD 28,279.2050 QNT 70.3200 USD 65.8300 USD 70.6800 USD 65.8300 USD
2021-07-18 69.9500 USD 14,064.2720 QNT 69.6900 USD 69.1800 USD 74.0000 USD 69.9500 USD
2021-07-17 69.7800 USD 17,745.6860 QNT 69.3700 USD 67.7900 USD 70.9800 USD 69.7800 USD
2021-07-16 69.1300 USD 21,754.5320 QNT 71.6100 USD 68.4400 USD 73.2700 USD 69.1300 USD
2021-07-15 71.5300 USD 26,982.4710 QNT 77.5200 USD 69.6800 USD 82.0000 USD 71.5300 USD
2021-07-14 77.0700 USD 21,590.2730 QNT 72.9000 USD 68.8300 USD 77.0700 USD 77.0700 USD
2021-07-13 72.8900 USD 20,909.7750 QNT 78.6100 USD 71.2500 USD 78.7100 USD 72.8900 USD
2021-07-12 76.7900 USD 15,042.9230 QNT 80.1700 USD 71.8000 USD 80.2300 USD 76.7900 USD
2021-07-11 80.0400 USD 10,138.7720 QNT 81.1200 USD 79.0200 USD 81.9500 USD 80.0400 USD