Crypto exchange Coinbase Pro

Market Quant (QNT) / USD

Identifier on Coinbase Pro: QNT-USD
Date Price Volume Open Low High Close
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
2023-11-23 99.4400 USD 14,596.3740 QNT 98.3100 USD 97.6500 USD 100.5400 USD 99.4400 USD
2023-11-22 97.8600 USD 19,011.5670 QNT 95.1200 USD 95.0900 USD 99.9600 USD 97.8600 USD
2023-11-21 95.6800 USD 20,286.9760 QNT 99.0300 USD 95.0000 USD 100.3000 USD 95.6800 USD
2023-11-20 99.3700 USD 15,232.6510 QNT 101.2500 USD 98.0000 USD 101.7300 USD 99.3700 USD
2023-11-19 100.6800 USD 14,294.4650 QNT 101.4600 USD 98.3000 USD 101.4600 USD 100.6800 USD
2023-11-18 100.9400 USD 13,957.4010 QNT 100.0700 USD 95.7700 USD 101.8300 USD 100.9400 USD
2023-11-17 99.2800 USD 25,602.7500 QNT 101.0000 USD 96.3600 USD 102.7400 USD 99.2800 USD
2023-11-16 100.6000 USD 20,085.9000 QNT 104.3100 USD 100.2500 USD 106.0900 USD 100.6000 USD
2023-11-15 104.3800 USD 21,531.2160 QNT 101.8600 USD 100.7400 USD 105.4000 USD 104.3800 USD
2023-11-14 101.7900 USD 18,299.4060 QNT 100.5500 USD 98.1100 USD 103.4800 USD 101.7900 USD
2023-11-13 100.4500 USD 21,039.3050 QNT 104.2700 USD 100.2700 USD 106.9600 USD 100.4500 USD
2023-11-12 103.7700 USD 19,985.5570 QNT 107.0100 USD 103.6900 USD 108.0200 USD 103.7700 USD
2023-11-11 107.3300 USD 21,843.6110 QNT 108.0000 USD 104.9900 USD 112.4600 USD 107.3300 USD
2023-11-10 108.1200 USD 19,983.5250 QNT 107.3700 USD 103.9800 USD 109.1900 USD 108.1200 USD
2023-11-09 105.3900 USD 31,268.2320 QNT 106.9000 USD 100.1800 USD 111.1300 USD 105.3900 USD
2023-11-08 106.4400 USD 19,348.8780 QNT 100.6900 USD 99.6900 USD 106.9800 USD 106.4400 USD