Crypto exchange Kraken

Market Quant (QNT) / USD

Identifier on Kraken: QNTUSD
Price
Date Price Volume Open Low High Close
2025-04-09 62.0900 USD 7,021.7876 QNT 59.9200 USD 58.4900 USD 67.6300 USD 66.1000 USD
2025-04-08 62.6000 USD 2,563.6774 QNT 63.6900 USD 61.0900 USD 64.4600 USD 61.2300 USD
2025-04-07 61.7400 USD 6,327.4213 QNT 63.7100 USD 58.6500 USD 67.6900 USD 63.8200 USD
2025-04-06 68.5200 USD 2,812.7888 QNT 68.1800 USD 66.6000 USD 74.5200 USD 67.2300 USD
2025-04-05 68.6600 USD 1,832.5938 QNT 68.1200 USD 67.2700 USD 73.7100 USD 67.7200 USD
2025-04-04 68.6500 USD 4,437.4165 QNT 68.3700 USD 66.7500 USD 73.4200 USD 68.0100 USD
2025-04-03 67.0600 USD 3,791.2277 QNT 66.1800 USD 65.7300 USD 69.1800 USD 68.4400 USD
2025-04-02 69.2400 USD 1,178.6095 QNT 69.7700 USD 68.1200 USD 71.0900 USD 69.2100 USD
2025-04-01 70.9200 USD 2,462.6114 QNT 68.6600 USD 68.4500 USD 72.6400 USD 70.7000 USD
2025-03-31 68.1200 USD 2,706.6325 QNT 69.4500 USD 66.7000 USD 69.7600 USD 68.3700 USD
2025-03-30 70.1100 USD 1,171.6549 QNT 69.1500 USD 68.5100 USD 71.2100 USD 69.4400 USD
2025-03-29 69.6900 USD 923.7917 QNT 71.4800 USD 68.1300 USD 71.8400 USD 68.9300 USD
2025-03-28 72.5100 USD 1,659.9149 QNT 75.8600 USD 70.8400 USD 75.8600 USD 71.3400 USD
2025-03-27 76.8300 USD 449.0881 QNT 76.6300 USD 75.8600 USD 77.7200 USD 76.1300 USD
2025-03-26 77.8800 USD 1,673.3167 QNT 79.5200 USD 76.2100 USD 80.1200 USD 76.8500 USD
2025-03-25 78.6500 USD 543.2223 QNT 79.8400 USD 77.5800 USD 80.1300 USD 78.6300 USD
2025-03-24 78.9000 USD 1,889.6474 QNT 77.0800 USD 76.6600 USD 80.0300 USD 79.5300 USD
2025-03-23 77.1300 USD 319.5335 QNT 77.2200 USD 76.8400 USD 77.9800 USD 77.1300 USD
2025-03-22 76.6100 USD 184.1039 QNT 76.1500 USD 75.4100 USD 77.7800 USD 77.1500 USD
2025-03-21 77.1100 USD 251.8569 QNT 77.0000 USD 75.8600 USD 78.3700 USD 76.2800 USD
2025-03-20 78.2400 USD 629.4613 QNT 80.3100 USD 76.9400 USD 80.7300 USD 77.3900 USD
2025-03-19 78.8300 USD 1,245.8918 QNT 78.2400 USD 76.9400 USD 79.7600 USD 79.2700 USD
2025-03-18 76.2900 USD 268.5334 QNT 77.3900 USD 75.4000 USD 77.4000 USD 75.6300 USD
2025-03-17 78.1300 USD 905.6807 QNT 77.1500 USD 77.1500 USD 79.6900 USD 78.2500 USD
2025-03-16 78.3200 USD 1,367.6740 QNT 78.8100 USD 76.9100 USD 79.9600 USD 77.4100 USD
2025-03-15 77.8700 USD 767.8629 QNT 75.7800 USD 75.6000 USD 79.2100 USD 78.6000 USD
2025-03-14 75.6400 USD 724.9639 QNT 74.8500 USD 74.8500 USD 76.7700 USD 75.5300 USD
2025-03-13 74.7100 USD 1,822.9582 QNT 76.5400 USD 72.7700 USD 78.1800 USD 73.9400 USD
2025-03-12 75.5500 USD 1,596.8441 QNT 76.2200 USD 73.2500 USD 77.8100 USD 75.1300 USD
2025-03-11 73.6600 USD 4,472.4355 QNT 71.0500 USD 66.4700 USD 77.2200 USD 75.8600 USD
2025-03-10 74.5100 USD 2,183.6109 QNT 76.5500 USD 71.4700 USD 78.7500 USD 71.8300 USD
2025-03-09 80.5500 USD 2,524.4229 QNT 85.0600 USD 76.6200 USD 86.4800 USD 76.6600 USD
2025-03-08 77.1500 USD 1,151.3029 QNT 78.2600 USD 75.9600 USD 78.7500 USD 78.7500 USD
2025-03-07 81.0100 USD 5,981.7975 QNT 84.3600 USD 78.0400 USD 84.5000 USD 78.2700 USD
2025-03-06 85.7000 USD 2,225.8479 QNT 88.6300 USD 82.7400 USD 89.2200 USD 84.6900 USD
2025-03-05 89.9700 USD 181.2246 QNT 88.2900 USD 87.4400 USD 91.9200 USD 91.6000 USD
2025-03-04 84.7900 USD 1,815.7234 QNT 87.4500 USD 82.4000 USD 87.9900 USD 86.4200 USD
2025-03-03 92.0000 USD 1,869.6050 QNT 98.7300 USD 85.4100 USD 99.6500 USD 86.6100 USD
2025-03-02 97.4700 USD 3,295.0548 QNT 91.9400 USD 91.1500 USD 103.6000 USD 100.0300 USD
2025-03-01 93.9800 USD 944.4024 QNT 96.2200 USD 90.8500 USD 97.0200 USD 93.0600 USD
2025-02-28 90.9200 USD 4,581.2899 QNT 97.2900 USD 88.5800 USD 97.2900 USD 95.9500 USD
2025-02-27 100.4300 USD 717.5361 QNT 101.5200 USD 98.2200 USD 102.6100 USD 101.2800 USD
2025-02-26 106.8500 USD 21,076.2685 QNT 100.7900 USD 97.6500 USD 124.0000 USD 101.4000 USD
2025-02-25 93.2000 USD 9,664.0280 QNT 85.8200 USD 84.1100 USD 96.9500 USD 95.9900 USD
2025-02-24 91.8200 USD 2,527.6620 QNT 94.8900 USD 88.1100 USD 95.6700 USD 88.1100 USD
2025-02-23 95.4300 USD 484.7313 QNT 96.3300 USD 93.5000 USD 98.0400 USD 95.1500 USD
2025-02-22 96.1200 USD 857.6697 QNT 94.4600 USD 94.3700 USD 97.3200 USD 96.5400 USD
2025-02-21 96.9500 USD 1,313.9034 QNT 99.1100 USD 93.8500 USD 100.1400 USD 94.4200 USD
2025-02-20 98.5700 USD 1,394.1650 QNT 98.1900 USD 96.8400 USD 99.9800 USD 99.3400 USD
2025-02-19 94.4400 USD 2,636.0624 QNT 95.5500 USD 89.6300 USD 96.6700 USD 95.3600 USD