Crypto exchange Coinbase Pro

Market Quant (QNT) / USD

Identifier on Coinbase Pro: QNT-USD
Date Price Volume Open Low High Close
2023-11-07 100.8800 USD 22,165.8290 QNT 104.5200 USD 99.1700 USD 105.0100 USD 100.8800 USD
2023-11-06 104.3200 USD 24,939.1090 QNT 101.3600 USD 99.5300 USD 104.8500 USD 104.3200 USD
2023-11-05 99.9300 USD 15,496.8870 QNT 99.8000 USD 99.2100 USD 101.9200 USD 99.9300 USD
2023-11-04 99.8000 USD 15,498.3500 QNT 98.8000 USD 97.9500 USD 100.6100 USD 99.8000 USD
2023-11-03 99.0100 USD 20,145.3810 QNT 99.3300 USD 95.4500 USD 99.5700 USD 99.0100 USD
2023-11-02 99.1000 USD 21,305.0160 QNT 104.4000 USD 98.0900 USD 105.4800 USD 99.1000 USD
2023-11-01 104.4700 USD 21,687.2450 QNT 103.2300 USD 99.7300 USD 105.3200 USD 104.4700 USD
2023-10-31 102.9800 USD 17,576.5600 QNT 105.2300 USD 100.5200 USD 106.3400 USD 102.9800 USD
2023-10-30 105.3200 USD 11,724.8990 QNT 105.4900 USD 103.7000 USD 106.7600 USD 105.3200 USD
2023-10-29 105.7900 USD 10,068.8340 QNT 103.8300 USD 103.1900 USD 106.5800 USD 105.7900 USD
2023-10-28 103.9200 USD 11,520.7090 QNT 105.3600 USD 103.8100 USD 108.5900 USD 103.9200 USD
2023-10-27 105.6000 USD 19,774.5120 QNT 108.6200 USD 104.8500 USD 109.8100 USD 105.6000 USD
2023-10-26 107.6800 USD 29,818.4510 QNT 104.8500 USD 102.9200 USD 107.9200 USD 107.6800 USD
2023-10-25 104.7600 USD 28,813.8450 QNT 97.9000 USD 96.1400 USD 105.7100 USD 104.7600 USD
2023-10-24 98.5900 USD 40,045.0240 QNT 96.5600 USD 94.4500 USD 100.5900 USD 98.5900 USD
2023-10-23 96.2500 USD 32,827.8930 QNT 94.4900 USD 92.5300 USD 97.0000 USD 96.2500 USD
2023-10-22 94.0800 USD 24,225.4950 QNT 88.9800 USD 88.6400 USD 94.1200 USD 94.0800 USD
2023-10-21 89.0400 USD 14,044.5870 QNT 86.5800 USD 85.8100 USD 89.4000 USD 89.0400 USD
2023-10-20 86.5900 USD 16,396.2470 QNT 84.7600 USD 84.4500 USD 87.7400 USD 86.5900 USD
2023-10-19 84.7900 USD 12,960.1200 QNT 85.2900 USD 84.6800 USD 85.9400 USD 84.7900 USD
2023-10-18 85.3700 USD 11,112.4070 QNT 85.6700 USD 85.0200 USD 87.2500 USD 85.3700 USD
2023-10-17 85.8300 USD 12,870.1110 QNT 87.3300 USD 85.0100 USD 87.7700 USD 85.8300 USD
2023-10-16 87.6700 USD 11,906.9240 QNT 85.2500 USD 85.2400 USD 89.3300 USD 87.6700 USD
2023-10-15 85.2600 USD 27,714.4060 QNT 86.8900 USD 84.0000 USD 87.4400 USD 85.2600 USD
2023-10-14 86.9900 USD 10,475.2340 QNT 86.7000 USD 86.5400 USD 88.1900 USD 86.9900 USD
2023-10-13 86.1600 USD 12,602.3280 QNT 84.0900 USD 83.9800 USD 86.9700 USD 86.1600 USD
2023-10-12 84.1000 USD 23,785.3840 QNT 86.1800 USD 83.1000 USD 86.9400 USD 84.1000 USD
2023-10-11 86.0800 USD 13,392.4890 QNT 85.7800 USD 84.8500 USD 86.4700 USD 86.0800 USD
2023-10-10 85.6200 USD 18,652.9550 QNT 87.8600 USD 84.7500 USD 88.3300 USD 85.6200 USD
2023-10-09 88.0100 USD 17,180.0450 QNT 88.3300 USD 85.6000 USD 89.5700 USD 88.0100 USD
2023-10-08 88.3200 USD 7,794.9330 QNT 88.4700 USD 87.5000 USD 89.0300 USD 88.3200 USD
2023-10-07 88.0200 USD 9,586.8040 QNT 89.2000 USD 87.4200 USD 89.4000 USD 88.0200 USD
2023-10-06 89.1900 USD 15,154.5180 QNT 86.6000 USD 86.5000 USD 89.3600 USD 89.1900 USD
2023-10-05 86.8700 USD 15,553.8360 QNT 86.2200 USD 85.1600 USD 87.8300 USD 86.8700 USD
2023-10-04 86.5400 USD 25,668.2430 QNT 87.6500 USD 84.7500 USD 88.7400 USD 86.5400 USD
2023-10-03 87.7700 USD 21,407.5360 QNT 89.2600 USD 87.6400 USD 89.9200 USD 87.7700 USD
2023-10-02 88.7600 USD 22,118.6980 QNT 92.1200 USD 87.5800 USD 92.2800 USD 88.7600 USD
2023-10-01 91.7500 USD 20,435.9360 QNT 90.4300 USD 89.3100 USD 92.9600 USD 91.7500 USD
2023-09-30 90.4000 USD 11,702.3190 QNT 90.6800 USD 89.9500 USD 90.8200 USD 90.4000 USD
2023-09-29 90.8400 USD 13,330.5090 QNT 89.9000 USD 89.6700 USD 90.9000 USD 90.8400 USD
2023-09-28 89.8700 USD 15,949.4080 QNT 88.5000 USD 88.3900 USD 90.9900 USD 89.8700 USD
2023-09-27 88.4400 USD 16,752.1910 QNT 86.9700 USD 86.0200 USD 88.9900 USD 88.4400 USD
2023-09-26 86.9700 USD 29,122.7030 QNT 87.4500 USD 84.8100 USD 88.4300 USD 86.9700 USD
2023-09-25 87.6100 USD 22,702.3410 QNT 88.2100 USD 87.2300 USD 89.1900 USD 87.6100 USD
2023-09-24 88.3200 USD 10,571.2890 QNT 90.9800 USD 88.1000 USD 91.0700 USD 88.3200 USD
2023-09-23 90.9900 USD 10,015.0090 QNT 89.9500 USD 89.5400 USD 91.3700 USD 90.9900 USD
2023-09-22 89.9300 USD 11,764.7090 QNT 89.3700 USD 88.7200 USD 90.2700 USD 89.9300 USD
2023-09-21 89.1600 USD 17,967.7450 QNT 89.9800 USD 88.1600 USD 90.6000 USD 89.1600 USD
2023-09-20 90.6500 USD 13,926.2140 QNT 91.9700 USD 89.7100 USD 92.4600 USD 90.6500 USD
2023-09-19 91.9600 USD 12,634.9400 QNT 91.2500 USD 91.0000 USD 92.8300 USD 91.9600 USD