Crypto exchange Kraken

Market Quant (QNT) / USD

Identifier on Kraken: QNTUSD
Date Price Volume Open Low High Close
2024-02-07 101.4100 USD 2,776.3832 QNT 103.0600 USD 91.0000 USD 104.9200 USD 104.3300 USD
2024-02-06 102.0300 USD 1,564.8509 QNT 101.7600 USD 101.2500 USD 103.0900 USD 102.2200 USD
2024-02-05 101.1000 USD 4,800.0379 QNT 100.8300 USD 99.5000 USD 103.7500 USD 100.7300 USD
2024-02-04 101.3200 USD 1,293.1673 QNT 102.5300 USD 100.1500 USD 102.5300 USD 100.5700 USD
2024-02-03 103.4900 USD 1,020.0849 QNT 102.9000 USD 102.3200 USD 104.8400 USD 102.3900 USD
2024-02-02 103.7700 USD 2,060.1921 QNT 103.7500 USD 102.0000 USD 104.9100 USD 102.5400 USD
2024-02-01 102.3400 USD 1,814.9309 QNT 102.8700 USD 100.4900 USD 103.7100 USD 103.2800 USD
2024-01-31 104.9400 USD 6,066.5750 QNT 105.5500 USD 101.9500 USD 115.2800 USD 102.6600 USD
2024-01-30 107.3600 USD 2,726.4476 QNT 108.4400 USD 105.8200 USD 109.3400 USD 106.0100 USD
2024-01-29 106.4800 USD 3,237.3882 QNT 105.4700 USD 103.5700 USD 108.8200 USD 108.1300 USD
2024-01-28 107.2100 USD 922.5557 QNT 108.6200 USD 104.7200 USD 109.2100 USD 104.8300 USD
2024-01-27 109.2800 USD 1,368.5973 QNT 109.6400 USD 107.7000 USD 110.6900 USD 108.2700 USD
2024-01-26 107.9400 USD 890.2262 QNT 104.7100 USD 104.2500 USD 109.9500 USD 109.5400 USD
2024-01-25 104.3800 USD 1,020.3565 QNT 106.0500 USD 102.7900 USD 107.8700 USD 105.2400 USD
2024-01-24 106.4300 USD 793.5471 QNT 104.8900 USD 103.6700 USD 109.0400 USD 105.1200 USD
2024-01-23 103.0000 USD 2,427.7834 QNT 106.6600 USD 100.2700 USD 108.1200 USD 104.2500 USD
2024-01-22 108.7000 USD 2,437.2089 QNT 113.4400 USD 106.1500 USD 113.4800 USD 107.5400 USD
2024-01-21 114.6000 USD 933.5630 QNT 114.6300 USD 112.7100 USD 115.7200 USD 112.9000 USD
2024-01-20 113.3600 USD 689.9124 QNT 114.4300 USD 112.4300 USD 114.7300 USD 113.2300 USD
2024-01-19 111.0000 USD 3,261.3944 QNT 113.2600 USD 107.1400 USD 114.4300 USD 114.0000 USD
2024-01-18 115.2200 USD 2,616.0655 QNT 117.5300 USD 111.1100 USD 119.6300 USD 112.7300 USD
2024-01-17 117.6200 USD 825.6250 QNT 119.2700 USD 115.4200 USD 120.2300 USD 116.9400 USD
2024-01-16 117.8900 USD 2,287.2483 QNT 116.6100 USD 115.5400 USD 119.5200 USD 119.4400 USD
2024-01-15 117.2700 USD 1,292.2288 QNT 115.8800 USD 115.5800 USD 119.4500 USD 117.0700 USD
2024-01-14 118.9600 USD 1,737.3377 QNT 120.1300 USD 116.1200 USD 120.8300 USD 116.5800 USD
2024-01-13 119.0300 USD 3,612.7803 QNT 116.3700 USD 113.2800 USD 121.5000 USD 121.0700 USD
2024-01-12 123.4300 USD 5,973.5671 QNT 124.4800 USD 113.0500 USD 130.8100 USD 116.3900 USD
2024-01-11 124.5000 USD 4,492.4074 QNT 126.6200 USD 110.1100 USD 130.0700 USD 124.5200 USD
2024-01-10 116.7700 USD 2,722.4791 QNT 116.2300 USD 112.2800 USD 123.2300 USD 122.8600 USD
2024-01-09 116.8200 USD 3,760.9044 QNT 119.4600 USD 112.1400 USD 135.8600 USD 112.5800 USD
2024-01-08 116.5800 USD 6,328.0283 QNT 112.6600 USD 106.5300 USD 129.0000 USD 120.3400 USD
2024-01-07 118.1800 USD 1,537.5069 QNT 118.5100 USD 114.5500 USD 121.2700 USD 115.0700 USD
2024-01-06 117.9200 USD 1,992.3493 QNT 121.4200 USD 113.8300 USD 122.0300 USD 118.8200 USD
2024-01-05 122.0600 USD 2,926.5532 QNT 129.0400 USD 115.7600 USD 129.5000 USD 121.2500 USD
2024-01-04 128.4000 USD 1,772.5217 QNT 125.3500 USD 123.1700 USD 131.4500 USD 128.8000 USD
2024-01-03 126.8100 USD 5,214.3414 QNT 136.1300 USD 119.2000 USD 137.5700 USD 124.5600 USD
2024-01-02 139.1400 USD 2,939.3136 QNT 140.4500 USD 133.6800 USD 145.0900 USD 134.0400 USD
2024-01-01 139.5100 USD 3,022.4291 QNT 138.1400 USD 132.0000 USD 144.3200 USD 140.1700 USD
2023-12-31 142.9500 USD 6,739.5903 QNT 147.8300 USD 137.7300 USD 155.5500 USD 140.2600 USD
2023-12-30 139.5300 USD 4,188.5723 QNT 133.8700 USD 131.9400 USD 153.4000 USD 146.1000 USD
2023-12-29 134.8200 USD 3,016.0102 QNT 135.8000 USD 131.5700 USD 137.6700 USD 133.9300 USD
2023-12-28 139.5700 USD 3,567.6655 QNT 139.5400 USD 135.7000 USD 143.9700 USD 137.5400 USD
2023-12-27 141.1500 USD 2,931.6767 QNT 144.4800 USD 137.2400 USD 145.3100 USD 141.2600 USD
2023-12-26 145.8900 USD 7,080.8212 QNT 137.2400 USD 136.3800 USD 153.7800 USD 143.7100 USD
2023-12-25 137.0100 USD 7,532.8141 QNT 133.4900 USD 130.9000 USD 144.0900 USD 139.1200 USD
2023-12-24 127.1900 USD 9,088.1385 QNT 114.5000 USD 112.4700 USD 143.6000 USD 131.3700 USD
2023-12-23 114.9700 USD 3,158.6658 QNT 117.2100 USD 112.4700 USD 117.2600 USD 115.0200 USD
2023-12-22 112.0800 USD 3,126.9645 QNT 108.6900 USD 108.3100 USD 117.0600 USD 117.0200 USD
2023-12-21 107.4200 USD 3,734.7224 QNT 108.7700 USD 105.5700 USD 109.3700 USD 108.5200 USD
2023-12-20 109.6200 USD 2,175.6212 QNT 106.7400 USD 105.8700 USD 111.3900 USD 109.0200 USD