Crypto exchange Kraken

Market Quant (QNT) / USD

Identifier on Kraken: QNTUSD
Price
Date Price Volume Open Low High Close
2022-10-07 137.9400 USD 1,912.2202 QNT 138.3100 USD 132.0500 USD 140.3300 USD 138.9300 USD
2022-10-06 139.0900 USD 736.2320 QNT 138.2600 USD 136.6900 USD 141.7100 USD 138.1600 USD
2022-10-05 137.5900 USD 1,836.2440 QNT 141.8600 USD 133.4100 USD 142.0000 USD 138.0200 USD
2022-10-04 142.2800 USD 3,046.6765 QNT 139.4300 USD 139.3200 USD 144.0000 USD 141.4100 USD
2022-10-03 137.5600 USD 3,690.3960 QNT 129.4000 USD 128.6900 USD 144.0000 USD 140.3600 USD
2022-10-02 135.6700 USD 2,132.0492 QNT 136.6700 USD 127.5100 USD 140.6800 USD 131.3900 USD
2022-10-01 141.1800 USD 3,688.2031 QNT 142.3900 USD 136.0600 USD 151.0000 USD 137.6800 USD
2022-09-30 140.7000 USD 3,657.6287 QNT 133.3500 USD 132.1500 USD 147.0000 USD 138.6500 USD
2022-09-29 133.4900 USD 2,518.0361 QNT 136.2900 USD 127.9100 USD 138.5100 USD 130.8100 USD
2022-09-28 134.8900 USD 4,962.7003 QNT 133.7500 USD 125.9000 USD 145.7400 USD 135.9600 USD
2022-09-27 128.0700 USD 5,279.7398 QNT 120.6000 USD 120.6000 USD 137.5900 USD 131.5100 USD
2022-09-26 117.9100 USD 2,342.0260 QNT 115.7800 USD 112.4500 USD 122.1400 USD 119.5300 USD
2022-09-25 116.8400 USD 1,935.6174 QNT 114.7100 USD 112.6900 USD 120.1000 USD 116.6500 USD
2022-09-24 117.2400 USD 5,210.4739 QNT 110.7700 USD 110.1500 USD 127.5000 USD 114.2300 USD
2022-09-23 105.9300 USD 1,534.8523 QNT 104.6800 USD 103.6200 USD 109.1400 USD 109.1400 USD
2022-09-22 103.3700 USD 885.5886 QNT 100.8400 USD 100.8400 USD 105.4900 USD 104.3900 USD
2022-09-21 102.1200 USD 2,381.3837 QNT 101.4600 USD 98.5000 USD 109.0000 USD 100.9000 USD
2022-09-20 105.3700 USD 903.3380 QNT 107.8800 USD 101.2700 USD 109.0000 USD 101.5700 USD
2022-09-19 101.3600 USD 2,271.9452 QNT 104.3000 USD 95.2000 USD 108.7700 USD 108.4100 USD
2022-09-18 106.4100 USD 2,076.0499 QNT 109.7200 USD 102.0000 USD 111.3400 USD 102.2300 USD
2022-09-17 108.0500 USD 1,173.0444 QNT 107.5600 USD 105.1900 USD 111.6800 USD 109.7100 USD
2022-09-16 104.1000 USD 1,191.2514 QNT 104.0800 USD 99.9900 USD 108.9700 USD 106.7100 USD
2022-09-15 101.1300 USD 2,295.0452 QNT 99.1600 USD 94.4000 USD 108.1700 USD 104.8700 USD
2022-09-14 99.5300 USD 598.9716 QNT 97.9000 USD 96.8500 USD 101.2600 USD 99.8000 USD
2022-09-13 100.8300 USD 3,413.8409 QNT 106.5100 USD 95.5500 USD 107.9500 USD 98.1900 USD
2022-09-12 108.2000 USD 1,418.3098 QNT 108.6200 USD 104.2100 USD 111.7700 USD 105.2300 USD
2022-09-11 106.9100 USD 1,186.2533 QNT 105.5800 USD 102.4800 USD 109.6100 USD 108.3700 USD
2022-09-10 102.7200 USD 748.0136 QNT 103.4500 USD 99.4000 USD 105.9600 USD 103.9600 USD
2022-09-09 105.1500 USD 958.6476 QNT 101.7700 USD 101.5500 USD 107.2400 USD 104.0000 USD
2022-09-08 98.0800 USD 1,421.5965 QNT 95.7300 USD 94.8600 USD 103.6500 USD 101.3900 USD
2022-09-07 90.8400 USD 1,590.3970 QNT 89.9400 USD 87.4000 USD 98.7000 USD 97.2500 USD
2022-09-06 90.6200 USD 2,202.6947 QNT 93.3400 USD 86.0800 USD 94.9600 USD 90.2100 USD
2022-09-05 93.3500 USD 1,071.0199 QNT 95.3400 USD 92.3300 USD 95.6300 USD 92.9300 USD
2022-09-04 95.2500 USD 594.6126 QNT 93.8800 USD 93.6400 USD 96.3100 USD 95.3000 USD
2022-09-03 92.8900 USD 662.6560 QNT 92.7900 USD 92.0000 USD 94.2500 USD 93.6500 USD
2022-09-02 94.5000 USD 14,026.3894 QNT 95.0000 USD 91.6500 USD 95.6200 USD 92.9500 USD
2022-09-01 95.1400 USD 5,980.1721 QNT 96.6300 USD 93.6500 USD 97.3400 USD 95.0000 USD
2022-08-31 97.2800 USD 982.1861 QNT 95.9600 USD 95.5400 USD 100.3600 USD 96.0400 USD
2022-08-30 97.0100 USD 3,300.9991 QNT 100.9400 USD 94.1600 USD 101.2600 USD 97.3400 USD
2022-08-29 97.9300 USD 2,145.6532 QNT 92.9500 USD 92.4100 USD 102.2700 USD 99.0400 USD
2022-08-28 96.1100 USD 672.6124 QNT 93.4500 USD 93.3400 USD 99.0200 USD 95.4700 USD
2022-08-27 97.1300 USD 898.5666 QNT 97.7600 USD 93.4500 USD 100.2000 USD 93.8300 USD
2022-08-26 101.1900 USD 3,453.3461 QNT 106.4800 USD 95.4500 USD 106.9000 USD 97.7600 USD
2022-08-25 110.1100 USD 4,276.5261 QNT 108.7700 USD 108.0200 USD 111.4000 USD 108.7200 USD
2022-08-24 111.1200 USD 4,312.9491 QNT 110.2700 USD 107.9900 USD 111.8700 USD 111.1900 USD
2022-08-23 108.6700 USD 948.3067 QNT 107.0600 USD 104.4400 USD 112.4800 USD 108.8100 USD
2022-08-22 108.3500 USD 1,706.9911 QNT 111.2600 USD 104.1300 USD 113.3600 USD 105.2100 USD
2022-08-21 111.0900 USD 3,434.7245 QNT 105.0600 USD 105.0500 USD 117.6800 USD 108.8400 USD
2022-08-20 102.2600 USD 1,150.5324 QNT 99.7000 USD 99.3900 USD 106.8200 USD 105.2500 USD
2022-08-19 103.2900 USD 2,565.6465 QNT 108.7300 USD 99.6600 USD 108.7300 USD 100.2600 USD