Crypto exchange Kraken

Market Quant (QNT) / USD

Identifier on Kraken: QNTUSD
Date Price Volume Open Low High Close
2023-12-20 109.6200 USD 2,175.6212 QNT 106.7400 USD 105.8700 USD 111.3900 USD 109.0200 USD
2023-12-19 109.5700 USD 1,929.0535 QNT 109.5100 USD 106.1500 USD 110.8200 USD 106.7400 USD
2023-12-18 106.8700 USD 2,130.7030 QNT 108.6300 USD 103.1500 USD 110.2100 USD 109.0100 USD
2023-12-17 111.2800 USD 1,764.4652 QNT 112.5100 USD 108.9000 USD 113.0200 USD 108.9000 USD
2023-12-16 112.5300 USD 2,451.1554 QNT 110.1200 USD 108.6300 USD 113.8000 USD 113.3500 USD
2023-12-15 113.1000 USD 1,903.3552 QNT 114.3800 USD 109.7500 USD 114.9800 USD 109.7700 USD
2023-12-14 115.7700 USD 3,539.4822 QNT 114.6400 USD 111.7200 USD 118.0500 USD 114.8200 USD
2023-12-13 109.7800 USD 2,760.9843 QNT 110.6700 USD 105.1000 USD 116.0200 USD 115.4800 USD
2023-12-12 112.3200 USD 7,754.1134 QNT 111.9400 USD 107.5000 USD 118.1200 USD 109.6300 USD
2023-12-11 110.1800 USD 3,758.6126 QNT 114.8300 USD 107.4400 USD 115.4600 USD 110.3400 USD
2023-12-10 114.7300 USD 2,756.0935 QNT 115.1300 USD 113.1500 USD 116.5200 USD 114.6800 USD
2023-12-09 117.8600 USD 6,114.4212 QNT 114.9000 USD 113.5100 USD 120.9100 USD 115.7800 USD
2023-12-08 110.9300 USD 6,272.9573 QNT 110.0300 USD 107.9800 USD 120.0000 USD 114.2200 USD
2023-12-07 109.5800 USD 3,815.4891 QNT 111.0100 USD 106.0000 USD 113.6400 USD 110.0300 USD
2023-12-06 110.6100 USD 7,063.9716 QNT 108.0000 USD 105.5000 USD 116.4100 USD 110.4300 USD
2023-12-05 101.8000 USD 2,739.8389 QNT 101.3600 USD 99.3700 USD 104.8700 USD 103.7400 USD
2023-12-04 101.2000 USD 6,922.4956 QNT 100.7300 USD 98.5100 USD 103.5200 USD 101.1000 USD
2023-12-03 100.5300 USD 1,822.7358 QNT 101.6800 USD 99.7600 USD 102.1000 USD 100.6800 USD
2023-12-02 100.4900 USD 1,546.3619 QNT 100.3400 USD 99.4500 USD 102.0700 USD 102.0700 USD
2023-12-01 100.8700 USD 2,530.2999 QNT 100.0500 USD 99.9000 USD 101.7200 USD 101.1700 USD
2023-11-30 98.8900 USD 866.1428 QNT 98.2300 USD 97.7900 USD 99.9900 USD 99.9700 USD
2023-11-29 99.1000 USD 1,558.8902 QNT 99.9400 USD 97.7100 USD 99.9600 USD 98.0200 USD
2023-11-28 99.1200 USD 2,647.7873 QNT 98.9700 USD 96.4700 USD 100.1600 USD 99.6700 USD
2023-11-27 99.3600 USD 2,983.4624 QNT 100.6000 USD 98.1000 USD 101.5900 USD 98.6500 USD
2023-11-26 103.2700 USD 13,238.4968 QNT 104.8500 USD 100.6100 USD 106.3400 USD 101.7000 USD
2023-11-25 102.6100 USD 4,566.3000 QNT 98.8100 USD 98.8100 USD 105.0000 USD 104.9000 USD
2023-11-24 98.9800 USD 2,101.3545 QNT 98.7000 USD 97.3300 USD 100.1400 USD 99.2900 USD
2023-11-23 98.7400 USD 1,751.1388 QNT 98.2200 USD 97.7300 USD 100.3100 USD 99.6900 USD
2023-11-22 96.7300 USD 3,239.4192 QNT 95.1400 USD 88.6900 USD 99.9000 USD 98.5300 USD
2023-11-21 98.8200 USD 3,108.6744 QNT 98.9100 USD 95.3400 USD 100.2700 USD 98.3500 USD
2023-11-20 100.1600 USD 2,841.6449 QNT 100.8000 USD 98.0000 USD 101.6200 USD 99.5600 USD
2023-11-19 99.8200 USD 1,307.0894 QNT 100.6900 USD 98.4700 USD 100.9400 USD 100.4600 USD
2023-11-18 99.0300 USD 1,248.9558 QNT 99.6900 USD 95.7600 USD 101.7500 USD 101.0900 USD
2023-11-17 99.4000 USD 4,380.1995 QNT 100.8900 USD 96.4000 USD 102.7500 USD 99.7000 USD
2023-11-16 104.0500 USD 5,879.0178 QNT 104.2600 USD 100.1700 USD 106.0400 USD 100.1700 USD
2023-11-15 102.7400 USD 2,743.7347 QNT 101.9300 USD 100.7400 USD 105.1900 USD 104.2200 USD
2023-11-14 101.2200 USD 2,485.5650 QNT 100.5500 USD 98.1300 USD 103.3900 USD 101.9000 USD
2023-11-13 103.3800 USD 2,554.8558 QNT 104.2500 USD 101.0000 USD 106.9800 USD 103.5500 USD
2023-11-12 106.0500 USD 2,695.6589 QNT 107.0200 USD 103.7300 USD 107.9800 USD 105.1400 USD
2023-11-11 109.3800 USD 4,324.8934 QNT 107.8800 USD 104.7300 USD 112.4800 USD 107.6100 USD
2023-11-10 107.2000 USD 2,665.6458 QNT 107.3100 USD 103.9900 USD 109.0800 USD 108.3100 USD
2023-11-09 107.3000 USD 5,503.0823 QNT 106.7700 USD 100.0700 USD 111.1500 USD 107.4900 USD
2023-11-08 102.9700 USD 2,996.7072 QNT 100.6300 USD 99.8100 USD 106.8500 USD 106.7600 USD
2023-11-07 101.4600 USD 3,452.1270 QNT 104.6100 USD 98.0000 USD 104.9600 USD 102.2400 USD
2023-11-06 102.7300 USD 2,295.7388 QNT 101.1400 USD 99.6100 USD 104.7700 USD 104.2700 USD
2023-11-05 100.8100 USD 2,216.2844 QNT 99.7100 USD 99.2600 USD 101.9800 USD 99.9900 USD
2023-11-04 99.9000 USD 1,298.3712 QNT 98.6000 USD 97.9900 USD 100.6900 USD 98.8900 USD
2023-11-03 97.4100 USD 2,506.9475 QNT 99.1300 USD 95.4500 USD 99.4300 USD 98.5900 USD
2023-11-02 101.3700 USD 2,645.9670 QNT 104.5000 USD 98.1500 USD 105.5000 USD 98.9300 USD
2023-11-01 101.5700 USD 2,280.3615 QNT 103.0900 USD 99.8000 USD 104.9600 USD 104.9500 USD