Crypto exchange Kraken

Market Quant (QNT) / EUR

Identifier on Kraken: QNTEUR
Price
Date Price Volume Open Low High Close
2025-05-17 83.2100 EUR 216.0642 QNT 82.4800 EUR 80.5400 EUR 84.3700 EUR 82.1200 EUR
2025-05-16 84.5900 EUR 770.0440 QNT 85.5600 EUR 83.0000 EUR 86.0300 EUR 84.2800 EUR
2025-05-15 88.5300 EUR 1,339.1242 QNT 89.6000 EUR 85.4300 EUR 90.5100 EUR 86.6000 EUR
2025-05-14 87.5500 EUR 830.9025 QNT 88.2700 EUR 86.1700 EUR 89.5700 EUR 87.3800 EUR
2025-05-13 86.7000 EUR 441.9505 QNT 88.4700 EUR 83.6400 EUR 89.2000 EUR 88.6300 EUR
2025-05-12 91.2100 EUR 805.4536 QNT 88.0000 EUR 86.8500 EUR 93.5000 EUR 92.5200 EUR
2025-05-11 87.0700 EUR 453.7262 QNT 90.3000 EUR 85.4400 EUR 90.7100 EUR 88.4000 EUR
2025-05-10 84.5800 EUR 1,427.1548 QNT 85.2400 EUR 83.5000 EUR 87.2600 EUR 87.2600 EUR
2025-05-09 84.7500 EUR 507.1995 QNT 85.5500 EUR 82.6200 EUR 87.6200 EUR 84.7000 EUR
2025-05-08 82.8500 EUR 1,488.1655 QNT 80.1500 EUR 80.1500 EUR 84.0000 EUR 82.5900 EUR
2025-05-07 79.0000 EUR 888.8441 QNT 77.0600 EUR 76.3100 EUR 80.9300 EUR 78.3500 EUR
2025-05-06 74.2500 EUR 732.1166 QNT 74.8800 EUR 71.6900 EUR 77.0800 EUR 75.1800 EUR
2025-05-05 76.5100 EUR 588.8718 QNT 79.5100 EUR 75.0000 EUR 80.0100 EUR 77.5300 EUR
2025-05-04 76.1000 EUR 506.5814 QNT 74.9900 EUR 74.9700 EUR 78.3200 EUR 78.0600 EUR
2025-05-03 74.9000 EUR 233.3528 QNT 75.4200 EUR 73.3100 EUR 76.1000 EUR 76.1000 EUR
2025-05-02 73.6900 EUR 1,309.9189 QNT 73.0900 EUR 72.2400 EUR 75.9200 EUR 74.6000 EUR
2025-05-01 69.6300 EUR 877.8018 QNT 66.5400 EUR 66.5400 EUR 72.4200 EUR 72.3900 EUR
2025-04-30 65.7200 EUR 116.5571 QNT 65.9100 EUR 64.5300 EUR 66.7400 EUR 66.3300 EUR
2025-04-29 66.8100 EUR 416.2468 QNT 67.1700 EUR 66.1100 EUR 67.5500 EUR 67.0700 EUR
2025-04-28 66.3900 EUR 549.0476 QNT 65.3000 EUR 64.2000 EUR 67.9400 EUR 66.2700 EUR
2025-04-27 65.3900 EUR 974.5268 QNT 67.8500 EUR 64.4200 EUR 68.2700 EUR 65.7000 EUR
2025-04-26 66.1700 EUR 594.2972 QNT 65.8000 EUR 65.0000 EUR 67.8100 EUR 65.7700 EUR
2025-04-25 66.3700 EUR 1,130.0689 QNT 66.3600 EUR 64.7400 EUR 67.5400 EUR 66.2500 EUR
2025-04-24 63.2000 EUR 725.6214 QNT 64.0400 EUR 61.0100 EUR 66.2900 EUR 65.0000 EUR
2025-04-23 62.6800 EUR 912.9712 QNT 61.0800 EUR 60.5200 EUR 63.9900 EUR 63.9900 EUR
2025-04-22 58.1600 EUR 893.4769 QNT 57.3900 EUR 56.6400 EUR 59.3700 EUR 58.9900 EUR
2025-04-21 58.2500 EUR 219.8374 QNT 58.9600 EUR 57.4900 EUR 58.9900 EUR 57.5200 EUR
2025-04-20 57.9600 EUR 277.8339 QNT 57.9300 EUR 57.2400 EUR 59.4600 EUR 58.4700 EUR
2025-04-19 56.3900 EUR 280.5946 QNT 55.8900 EUR 55.6400 EUR 57.0900 EUR 56.2600 EUR
2025-04-18 56.9100 EUR 274.9203 QNT 57.4100 EUR 56.0400 EUR 58.1600 EUR 56.2900 EUR
2025-04-17 57.8400 EUR 497.4953 QNT 56.5200 EUR 56.4700 EUR 58.9600 EUR 58.6100 EUR
2025-04-16 56.1800 EUR 489.5943 QNT 57.2000 EUR 55.1300 EUR 57.7300 EUR 56.0500 EUR
2025-04-15 58.7000 EUR 197.5021 QNT 57.4200 EUR 57.2000 EUR 59.3700 EUR 59.1300 EUR
2025-04-14 59.1600 EUR 423.5859 QNT 59.6100 EUR 58.2400 EUR 61.1500 EUR 58.7900 EUR
2025-04-13 60.1200 EUR 134.6747 QNT 60.5300 EUR 59.1500 EUR 62.2000 EUR 60.8000 EUR
2025-04-12 58.0100 EUR 1,313.8732 QNT 57.3000 EUR 56.3800 EUR 60.2700 EUR 59.5400 EUR
2025-04-11 57.1900 EUR 3,553.1597 QNT 56.9600 EUR 55.4100 EUR 58.2900 EUR 58.1700 EUR
2025-04-10 58.0700 EUR 250.7719 QNT 60.9800 EUR 55.5800 EUR 60.9800 EUR 55.8400 EUR
2025-04-09 56.7900 EUR 2,960.6451 QNT 54.5500 EUR 53.4200 EUR 61.6400 EUR 60.4100 EUR
2025-04-08 57.5400 EUR 788.9838 QNT 58.2100 EUR 56.0800 EUR 58.9400 EUR 56.0800 EUR
2025-04-07 56.6000 EUR 2,046.2956 QNT 58.5500 EUR 53.1500 EUR 61.5800 EUR 58.4200 EUR
2025-04-06 61.4800 EUR 1,344.0464 QNT 62.2600 EUR 59.7600 EUR 63.2400 EUR 59.7600 EUR
2025-04-05 62.0000 EUR 595.0976 QNT 61.7600 EUR 61.3500 EUR 62.7100 EUR 61.6000 EUR
2025-04-04 62.2900 EUR 1,083.1594 QNT 61.6200 EUR 60.1200 EUR 63.6100 EUR 62.6200 EUR
2025-04-03 60.6100 EUR 937.8921 QNT 61.2000 EUR 59.3200 EUR 62.0700 EUR 61.9400 EUR
2025-04-02 63.8800 EUR 213.8815 QNT 64.0100 EUR 63.0600 EUR 65.4000 EUR 64.6600 EUR
2025-04-01 65.5400 EUR 319.5949 QNT 63.1600 EUR 63.1600 EUR 66.8900 EUR 64.9500 EUR
2025-03-31 63.2000 EUR 675.5637 QNT 63.1400 EUR 61.8100 EUR 63.9700 EUR 63.6800 EUR
2025-03-30 64.3900 EUR 143.7091 QNT 64.0300 EUR 63.5000 EUR 65.7800 EUR 64.4200 EUR
2025-03-29 63.8200 EUR 292.8145 QNT 66.2000 EUR 63.0000 EUR 66.2000 EUR 63.6800 EUR