Crypto exchange Coinbase Pro

Market Quant (QNT) / USD

Identifier on Coinbase Pro: QNT-USD
Date Price Volume Open Low High Close
2024-01-12 116.4700 USD 32,528.6690 QNT 124.6000 USD 112.8700 USD 130.7900 USD 116.4700 USD
2024-01-11 125.2300 USD 31,429.7780 QNT 127.5300 USD 121.2800 USD 130.2600 USD 125.2300 USD
2024-01-10 128.0000 USD 33,295.1350 QNT 115.8900 USD 112.0100 USD 135.2500 USD 128.0000 USD
2024-01-09 114.8400 USD 21,865.9130 QNT 119.2200 USD 111.1800 USD 120.0900 USD 114.8400 USD
2024-01-08 119.9300 USD 30,565.7000 QNT 112.8000 USD 106.2400 USD 122.1000 USD 119.9300 USD
2024-01-07 113.0300 USD 15,769.9350 QNT 118.9500 USD 112.9000 USD 121.4900 USD 113.0300 USD
2024-01-06 118.6100 USD 16,669.4270 QNT 121.2800 USD 113.6800 USD 122.0000 USD 118.6100 USD
2024-01-05 121.4200 USD 24,547.4720 QNT 128.6200 USD 115.7400 USD 129.5900 USD 121.4200 USD
2024-01-04 128.5100 USD 24,077.3050 QNT 125.0300 USD 123.0000 USD 131.5800 USD 128.5100 USD
2024-01-03 123.8300 USD 54,036.9230 QNT 136.0100 USD 115.0900 USD 137.7500 USD 123.8300 USD
2024-01-02 135.5900 USD 33,280.3440 QNT 140.7100 USD 133.4800 USD 145.3400 USD 135.5900 USD
2024-01-01 140.5000 USD 17,359.0800 QNT 137.8600 USD 135.9300 USD 141.6800 USD 140.5000 USD
2023-12-31 139.3200 USD 34,114.5170 QNT 147.6400 USD 138.7200 USD 149.1900 USD 139.3200 USD
2023-12-30 145.4700 USD 19,983.1070 QNT 133.7700 USD 131.8000 USD 145.5500 USD 145.4700 USD
2023-12-29 133.2400 USD 26,290.4560 QNT 135.6100 USD 131.2500 USD 138.6300 USD 133.2400 USD
2023-12-28 136.0300 USD 38,121.1410 QNT 139.8500 USD 135.6600 USD 144.1700 USD 136.0300 USD
2023-12-27 139.9200 USD 45,385.2290 QNT 144.6700 USD 136.9100 USD 145.4700 USD 139.9200 USD
2023-12-26 144.2500 USD 100,696.4920 QNT 137.0900 USD 136.1100 USD 153.8300 USD 144.2500 USD
2023-12-25 138.7200 USD 88,414.3570 QNT 133.6700 USD 131.0000 USD 144.5900 USD 138.7200 USD
2023-12-24 133.1000 USD 81,628.9270 QNT 114.6200 USD 112.4400 USD 143.6000 USD 133.1000 USD
2023-12-23 114.6500 USD 19,957.1420 QNT 117.3900 USD 113.2000 USD 117.4100 USD 114.6500 USD
2023-12-22 116.8600 USD 32,280.8420 QNT 108.4600 USD 108.2100 USD 116.8900 USD 116.8600 USD
2023-12-21 108.4900 USD 26,456.0370 QNT 108.9000 USD 105.5200 USD 109.3500 USD 108.4900 USD
2023-12-20 108.4600 USD 23,738.6080 QNT 106.7200 USD 105.7400 USD 111.0000 USD 108.4600 USD
2023-12-19 107.1700 USD 26,422.3450 QNT 109.4200 USD 106.0000 USD 111.8700 USD 107.1700 USD
2023-12-18 109.2400 USD 23,677.5490 QNT 108.6400 USD 103.0000 USD 110.0000 USD 109.2400 USD
2023-12-17 109.1700 USD 16,218.3600 QNT 112.5500 USD 108.9500 USD 113.0600 USD 109.1700 USD
2023-12-16 112.6700 USD 18,015.4590 QNT 109.7900 USD 108.8100 USD 113.8400 USD 112.6700 USD
2023-12-15 111.3600 USD 20,741.6110 QNT 114.3500 USD 110.8600 USD 115.1800 USD 111.3600 USD
2023-12-14 114.6200 USD 25,570.6810 QNT 115.0600 USD 111.4900 USD 118.0700 USD 114.6200 USD
2023-12-13 115.3700 USD 33,801.6750 QNT 110.6700 USD 105.0000 USD 115.8600 USD 115.3700 USD
2023-12-12 110.8300 USD 22,402.8260 QNT 111.9100 USD 108.5800 USD 114.8300 USD 110.8300 USD
2023-12-11 111.1400 USD 33,839.4860 QNT 114.8700 USD 107.2100 USD 115.6700 USD 111.1400 USD
2023-12-10 114.4200 USD 15,208.1140 QNT 115.4300 USD 113.0200 USD 116.6400 USD 114.4200 USD
2023-12-09 114.6900 USD 31,624.3760 QNT 114.9700 USD 114.1200 USD 120.9000 USD 114.6900 USD
2023-12-08 114.1000 USD 32,246.5480 QNT 109.7900 USD 107.8500 USD 114.7900 USD 114.1000 USD
2023-12-07 109.6600 USD 27,358.1390 QNT 110.9500 USD 106.1500 USD 113.8200 USD 109.6600 USD
2023-12-06 110.9900 USD 53,920.6920 QNT 108.1000 USD 105.4800 USD 114.4200 USD 110.9900 USD
2023-12-05 105.9100 USD 44,097.9480 QNT 101.3400 USD 99.2100 USD 105.9800 USD 105.9100 USD
2023-12-04 101.3800 USD 31,696.8760 QNT 100.7300 USD 99.0400 USD 103.5000 USD 101.3800 USD
2023-12-03 100.8800 USD 18,134.8600 QNT 101.7700 USD 99.6600 USD 101.7700 USD 100.8800 USD
2023-12-02 101.3500 USD 19,235.6170 QNT 100.3300 USD 99.1900 USD 102.2900 USD 101.3500 USD
2023-12-01 100.1100 USD 17,130.6970 QNT 100.1100 USD 99.8100 USD 101.7400 USD 100.1100 USD
2023-11-30 100.0300 USD 13,397.3410 QNT 98.1500 USD 97.7500 USD 100.1400 USD 100.0300 USD
2023-11-29 97.8400 USD 19,997.7240 QNT 99.8300 USD 97.6500 USD 100.2000 USD 97.8400 USD
2023-11-28 99.7200 USD 23,443.9240 QNT 98.9100 USD 96.4400 USD 100.2000 USD 99.7200 USD
2023-11-27 99.3300 USD 23,634.7400 QNT 100.7400 USD 98.0000 USD 101.7800 USD 99.3300 USD
2023-11-26 100.8700 USD 18,754.4340 QNT 104.7600 USD 100.6000 USD 106.0000 USD 100.8700 USD
2023-11-25 104.6900 USD 18,683.8150 QNT 99.2000 USD 98.7700 USD 104.8000 USD 104.6900 USD
2023-11-24 98.6800 USD 17,464.2690 QNT 98.7400 USD 97.2500 USD 100.2000 USD 98.6800 USD