Crypto exchange DigiFinex

Market Quant (QNT) / Tether (USDT)

Identifier on DigiFinex: usdt_qnt
Date Price Volume Open Low High Close
2020-02-06 5.2340 USDT 92.4800 QNT 5.4315 USDT 4.5338 USDT 5.4385 USDT 5.0365 USDT
2020-02-05 5.0741 USDT 126.1100 QNT 4.7213 USDT 4.1325 USDT 5.4357 USDT 5.4268 USDT
2020-02-04 5.1891 USDT 164.2300 QNT 5.4426 USDT 4.0823 USDT 5.4458 USDT 4.9356 USDT
2020-02-03 5.0164 USDT 138.4000 QNT 4.5908 USDT 4.1316 USDT 5.4469 USDT 5.4419 USDT
2020-02-02 4.2081 USDT 157.0200 QNT 3.9359 USDT 3.9331 USDT 5.4443 USDT 4.4803 USDT
2020-02-01 4.2287 USDT 119.6700 QNT 4.5236 USDT 3.8045 USDT 5.4455 USDT 3.9338 USDT
2020-01-31 4.6803 USDT 119.3800 QNT 4.8470 USDT 3.8000 USDT 5.4486 USDT 4.5135 USDT
2020-01-30 4.6784 USDT 136.5900 QNT 4.5760 USDT 3.8002 USDT 5.4500 USDT 4.7807 USDT
2020-01-29 3.9756 USDT 129.6300 QNT 4.1240 USDT 3.8024 USDT 4.7790 USDT 3.8273 USDT
2020-01-28 3.5585 USDT 168.8400 QNT 3.3158 USDT 3.3100 USDT 3.8069 USDT 3.8011 USDT
2020-01-27 3.2518 USDT 171.3600 QNT 3.1873 USDT 3.1873 USDT 3.3600 USDT 3.3162 USDT
2020-01-26 3.0204 USDT 130.3200 QNT 2.8510 USDT 2.8502 USDT 3.1898 USDT 3.1898 USDT
2020-01-25 2.8540 USDT 130.8000 QNT 2.8545 USDT 2.8505 USDT 3.0738 USDT 2.8535 USDT
2020-01-24 2.8501 USDT 155.3300 QNT 2.8501 USDT 2.8501 USDT 2.8558 USDT 2.8501 USDT
2020-01-23 2.8536 USDT 145.4500 QNT 2.8562 USDT 2.8500 USDT 2.8583 USDT 2.8509 USDT
2020-01-22 3.0148 USDT 137.9500 QNT 3.1745 USDT 2.8548 USDT 3.2001 USDT 2.8550 USDT
2020-01-21 3.4524 USDT 144.1900 QNT 3.7204 USDT 2.8506 USDT 3.7366 USDT 3.1844 USDT
2020-01-20 3.5502 USDT 168.5500 QNT 3.7324 USDT 3.0702 USDT 3.7506 USDT 3.3680 USDT
2020-01-19 3.7281 USDT 214.2500 QNT 3.7140 USDT 3.3199 USDT 3.7421 USDT 3.7421 USDT
2020-01-18 3.1229 USDT 171.8000 QNT 2.9026 USDT 2.9013 USDT 3.7694 USDT 3.3433 USDT
2020-01-17 3.1961 USDT 154.7400 QNT 3.4908 USDT 2.9003 USDT 3.4990 USDT 2.9014 USDT
2020-01-16 3.6895 USDT 185.7600 QNT 3.8807 USDT 3.1887 USDT 3.8807 USDT 3.4983 USDT
2020-01-15 3.7282 USDT 112.6000 QNT 3.6962 USDT 3.4576 USDT 3.9994 USDT 3.7603 USDT
2020-01-14 3.8230 USDT 164.4900 QNT 3.9309 USDT 3.6399 USDT 3.9309 USDT 3.7151 USDT
2020-01-13 3.5495 USDT 162.3200 QNT 3.2478 USDT 3.2478 USDT 3.9565 USDT 3.8512 USDT
2020-01-12 3.6161 USDT 137.4800 QNT 3.9795 USDT 3.2412 USDT 3.9798 USDT 3.2526 USDT
2020-01-11 3.6483 USDT 161.6100 QNT 3.3222 USDT 3.2154 USDT 4.0000 USDT 3.9743 USDT
2020-01-10 3.3589 USDT 162.6100 QNT 3.5063 USDT 3.2046 USDT 3.5526 USDT 3.2115 USDT
2020-01-09 3.4459 USDT 151.1100 QNT 3.6791 USDT 3.1092 USDT 3.6791 USDT 3.2127 USDT
2020-01-08 3.9832 USDT 115.5000 QNT 4.3340 USDT 3.6324 USDT 4.4070 USDT 3.6324 USDT
2020-01-07 3.9446 USDT 165.0800 QNT 3.3427 USDT 3.3019 USDT 4.5725 USDT 4.5464 USDT
2020-01-06 3.6323 USDT 166.0200 QNT 4.0336 USDT 3.2310 USDT 4.2643 USDT 3.2310 USDT
2020-01-05 3.7947 USDT 144.3700 QNT 3.4389 USDT 3.4389 USDT 4.1596 USDT 4.1505 USDT
2020-01-04 3.1752 USDT 132.0400 QNT 2.9258 USDT 2.9108 USDT 4.1029 USDT 3.4245 USDT
2020-01-03 3.2054 USDT 215.5800 QNT 3.4902 USDT 2.9188 USDT 4.0354 USDT 2.9206 USDT
2020-01-02 3.7864 USDT 145.4800 QNT 4.3663 USDT 3.2066 USDT 4.3663 USDT 3.2066 USDT
2020-01-01 3.7570 USDT 145.6200 QNT 3.6166 USDT 3.5482 USDT 4.5202 USDT 3.8973 USDT
2019-12-31 4.1745 USDT 144.7400 QNT 4.5963 USDT 3.2077 USDT 4.7027 USDT 3.7526 USDT
2019-12-30 4.4688 USDT 167.6500 QNT 4.7317 USDT 3.5593 USDT 4.7317 USDT 4.2058 USDT
2019-12-29 3.9431 USDT 141.4600 QNT 3.2348 USDT 3.2139 USDT 4.6515 USDT 4.6515 USDT
2019-12-28 3.4234 USDT 175.5200 QNT 3.5634 USDT 3.2088 USDT 4.0546 USDT 3.2835 USDT
2019-12-27 3.8873 USDT 132.4900 QNT 4.0752 USDT 3.6994 USDT 4.7562 USDT 3.6994 USDT
2019-12-26 3.5821 USDT 129.6400 QNT 3.0840 USDT 3.0840 USDT 4.0815 USDT 4.0803 USDT
2019-12-25 3.0476 USDT 198.8100 QNT 2.8538 USDT 2.8503 USDT 3.2414 USDT 3.2414 USDT
2019-12-24 3.1501 USDT 178.8900 QNT 2.9214 USDT 2.8755 USDT 4.2837 USDT 3.3788 USDT
2019-12-23 3.1646 USDT 169.9800 QNT 3.4228 USDT 2.9064 USDT 3.4231 USDT 2.9064 USDT
2019-12-22 3.3749 USDT 167.0600 QNT 3.3367 USDT 3.3367 USDT 3.9378 USDT 3.4131 USDT
2019-12-21 3.3133 USDT 166.7300 QNT 3.2997 USDT 3.2997 USDT 3.7601 USDT 3.3268 USDT
2019-12-20 3.5883 USDT 157.2300 QNT 3.8661 USDT 3.3105 USDT 4.9777 USDT 3.3105 USDT
2019-12-19 4.7010 USDT 186.9700 QNT 4.8783 USDT 4.3715 USDT 5.2129 USDT 4.5237 USDT