Crypto exchange Kraken

Market Quant (QNT) / USD

Identifier on Kraken: QNTUSD
Date Price Volume Open Low High Close
2023-01-31 143.0800 USD 2,639.0552 QNT 140.8800 USD 139.2500 USD 145.0900 USD 144.2300 USD
2023-01-30 143.2400 USD 5,402.3605 QNT 151.7000 USD 137.9100 USD 152.3500 USD 140.1000 USD
2023-01-29 150.9600 USD 2,366.5050 QNT 149.6800 USD 148.6900 USD 153.3100 USD 152.6900 USD
2023-01-28 150.8300 USD 1,638.4464 QNT 153.4100 USD 147.7000 USD 153.7100 USD 149.2300 USD
2023-01-27 150.2700 USD 3,500.6706 QNT 149.0900 USD 145.0000 USD 154.4200 USD 152.2700 USD
2023-01-26 152.5800 USD 5,187.7686 QNT 156.1000 USD 147.8100 USD 158.7700 USD 149.2700 USD
2023-01-25 156.0100 USD 15,052.5625 QNT 151.3100 USD 143.5400 USD 163.0700 USD 158.2600 USD
2023-01-24 151.7800 USD 16,060.3434 QNT 143.2900 USD 142.3100 USD 159.7000 USD 148.6100 USD
2023-01-23 143.1100 USD 3,083.1663 QNT 141.1300 USD 140.2500 USD 144.9400 USD 143.9900 USD
2023-01-22 140.9400 USD 2,932.7007 QNT 140.5000 USD 136.7400 USD 144.8500 USD 140.6200 USD
2023-01-21 143.6200 USD 6,504.8881 QNT 146.2800 USD 138.9500 USD 147.3400 USD 140.9100 USD
2023-01-20 141.6100 USD 7,226.5648 QNT 135.8300 USD 135.1500 USD 153.0000 USD 145.1000 USD
2023-01-19 131.3600 USD 6,252.2133 QNT 131.9600 USD 124.2100 USD 136.4300 USD 134.0700 USD
2023-01-18 138.4100 USD 10,229.6295 QNT 142.3800 USD 129.8400 USD 147.5100 USD 133.2500 USD
2023-01-17 143.2200 USD 10,667.1077 QNT 139.7600 USD 137.0500 USD 147.8400 USD 144.7100 USD
2023-01-16 138.8100 USD 13,828.6375 QNT 132.0500 USD 129.6000 USD 148.4800 USD 140.7100 USD
2023-01-15 129.7800 USD 4,038.6125 QNT 130.4100 USD 125.1200 USD 132.5100 USD 131.4600 USD
2023-01-14 128.8600 USD 12,002.5154 QNT 126.1500 USD 118.0000 USD 135.7900 USD 130.1800 USD
2023-01-13 123.8900 USD 5,055.9909 QNT 122.6900 USD 120.7300 USD 127.5200 USD 125.6100 USD
2023-01-12 121.9300 USD 7,736.9893 QNT 121.7800 USD 119.0800 USD 124.8000 USD 122.1500 USD
2023-01-11 120.2900 USD 3,064.4426 QNT 122.3500 USD 116.5500 USD 123.4900 USD 119.2800 USD
2023-01-10 120.7000 USD 3,910.8493 QNT 119.6500 USD 118.1300 USD 122.6400 USD 121.9100 USD
2023-01-09 119.2800 USD 7,054.5862 QNT 115.9700 USD 115.3500 USD 123.3800 USD 119.8000 USD
2023-01-08 113.0100 USD 1,939.0149 QNT 114.4000 USD 111.3400 USD 114.6400 USD 113.2700 USD
2023-01-07 113.4200 USD 913.9169 QNT 111.8000 USD 111.8000 USD 114.2400 USD 113.8400 USD
2023-01-06 110.6600 USD 3,272.1989 QNT 111.0500 USD 108.2300 USD 112.6500 USD 112.5500 USD
2023-01-05 113.8000 USD 2,751.2994 QNT 112.0400 USD 111.2700 USD 115.7200 USD 113.6200 USD
2023-01-04 110.9200 USD 4,553.5617 QNT 107.6400 USD 107.2000 USD 113.2700 USD 111.7000 USD
2023-01-03 107.6000 USD 1,904.0810 QNT 108.5500 USD 105.7300 USD 109.5200 USD 107.0000 USD
2023-01-02 108.2000 USD 2,184.4103 QNT 105.4300 USD 104.8200 USD 109.6100 USD 109.0500 USD
2023-01-01 105.7700 USD 782.0097 QNT 105.8200 USD 104.5000 USD 106.8900 USD 106.2000 USD
2022-12-31 109.0800 USD 4,489.9062 QNT 109.9300 USD 104.5000 USD 113.1100 USD 104.6900 USD
2022-12-30 106.5200 USD 5,019.9494 QNT 110.7000 USD 101.6800 USD 111.3300 USD 110.8100 USD
2022-12-29 110.6400 USD 4,229.1558 QNT 110.2800 USD 108.8700 USD 112.3100 USD 110.9300 USD
2022-12-28 111.5500 USD 5,520.6725 QNT 114.6000 USD 107.6000 USD 115.4800 USD 108.4100 USD
2022-12-27 114.2600 USD 7,398.0856 QNT 109.3400 USD 109.3400 USD 118.1000 USD 113.3100 USD
2022-12-26 106.5500 USD 1,278.1534 QNT 105.9100 USD 104.8100 USD 108.2900 USD 107.8800 USD
2022-12-25 105.2800 USD 517.3804 QNT 105.4700 USD 104.2100 USD 106.1100 USD 105.6400 USD
2022-12-24 104.6300 USD 1,270.4173 QNT 105.1800 USD 103.6800 USD 105.7700 USD 105.5100 USD
2022-12-23 105.6800 USD 2,535.2023 QNT 104.8900 USD 104.2600 USD 106.9500 USD 104.7200 USD
2022-12-22 103.5900 USD 3,172.7822 QNT 105.0200 USD 101.5400 USD 105.1800 USD 104.5100 USD
2022-12-21 104.3800 USD 3,947.4060 QNT 107.9200 USD 102.8300 USD 107.9200 USD 104.6900 USD
2022-12-20 106.2600 USD 3,259.1202 QNT 104.9600 USD 103.7800 USD 110.1300 USD 108.4300 USD
2022-12-19 106.5900 USD 4,021.9709 QNT 110.2000 USD 102.0200 USD 111.6700 USD 104.2900 USD
2022-12-18 109.2700 USD 1,039.0690 QNT 109.3300 USD 108.2700 USD 111.3000 USD 110.9500 USD
2022-12-17 109.7400 USD 4,955.5508 QNT 110.2400 USD 106.6000 USD 117.1500 USD 108.0000 USD
2022-12-16 116.0900 USD 6,553.0947 QNT 119.7200 USD 110.0000 USD 121.2200 USD 110.0800 USD
2022-12-15 122.0400 USD 2,206.1700 QNT 124.3800 USD 119.3200 USD 125.1000 USD 119.7200 USD
2022-12-14 123.5200 USD 9,678.7286 QNT 122.8200 USD 115.9600 USD 128.8400 USD 122.6200 USD
2022-12-13 121.8500 USD 4,159.6172 QNT 120.6200 USD 115.9200 USD 126.3000 USD 122.5100 USD