Crypto exchange Kraken

Market Quant (QNT) / USD

Identifier on Kraken: QNTUSD
Date Price Volume Open Low High Close
2023-10-30 105.1200 USD 1,068.1212 QNT 105.8200 USD 103.7200 USD 106.6700 USD 105.3400 USD
2023-10-29 105.4000 USD 1,302.9090 QNT 103.8500 USD 103.2200 USD 106.4800 USD 105.2200 USD
2023-10-28 106.1000 USD 1,639.0413 QNT 105.4700 USD 103.8800 USD 108.4500 USD 103.8800 USD
2023-10-27 107.1500 USD 5,368.2534 QNT 108.7900 USD 101.8000 USD 109.7100 USD 105.7800 USD
2023-10-26 105.4200 USD 2,901.0625 QNT 104.7900 USD 103.0400 USD 108.8200 USD 108.8200 USD
2023-10-25 101.5300 USD 2,110.8270 QNT 97.8900 USD 96.3300 USD 105.7800 USD 104.9700 USD
2023-10-24 96.9500 USD 6,826.3077 QNT 96.6300 USD 94.4100 USD 104.0000 USD 98.4000 USD
2023-10-23 95.0200 USD 4,609.0450 QNT 94.6100 USD 92.6600 USD 96.5000 USD 96.4300 USD
2023-10-22 91.9600 USD 3,249.8820 QNT 88.9900 USD 88.6600 USD 94.5500 USD 94.2800 USD
2023-10-21 87.3200 USD 2,170.9801 QNT 86.7200 USD 85.8600 USD 89.2900 USD 88.7900 USD
2023-10-20 85.8100 USD 2,394.5169 QNT 84.8500 USD 84.3600 USD 87.6100 USD 86.9300 USD
2023-10-19 85.2600 USD 1,621.6133 QNT 85.3400 USD 84.7300 USD 85.9000 USD 84.9100 USD
2023-10-18 85.4600 USD 1,808.7514 QNT 85.8100 USD 85.0000 USD 87.1200 USD 85.2900 USD
2023-10-17 86.3500 USD 1,185.2477 QNT 87.3000 USD 85.2400 USD 87.7900 USD 85.7400 USD
2023-10-16 87.7200 USD 1,813.2407 QNT 85.5500 USD 85.4400 USD 89.4300 USD 87.6900 USD
2023-10-15 86.2300 USD 4,187.2227 QNT 86.9900 USD 85.1100 USD 87.4300 USD 86.1200 USD
2023-10-14 87.2100 USD 1,897.0060 QNT 86.6300 USD 86.6000 USD 88.1100 USD 87.1700 USD
2023-10-13 85.7400 USD 2,307.9506 QNT 84.1300 USD 84.0900 USD 87.6800 USD 85.9200 USD
2023-10-12 85.4100 USD 880.7400 QNT 85.9300 USD 83.9700 USD 86.8500 USD 83.9900 USD
2023-10-11 85.3300 USD 1,243.9284 QNT 85.5700 USD 84.8600 USD 86.4800 USD 86.0000 USD
2023-10-10 86.2700 USD 3,158.3643 QNT 88.0200 USD 84.8100 USD 88.3100 USD 85.1500 USD
2023-10-09 87.7200 USD 3,024.2149 QNT 88.4400 USD 85.9000 USD 89.4900 USD 87.9300 USD
2023-10-08 88.5100 USD 758.2659 QNT 88.3800 USD 87.5200 USD 88.9800 USD 88.2000 USD
2023-10-07 88.7500 USD 1,320.6009 QNT 89.1900 USD 87.4800 USD 89.9000 USD 88.1000 USD
2023-10-06 88.0100 USD 1,503.8825 QNT 86.4500 USD 86.4100 USD 89.1000 USD 88.9800 USD
2023-10-05 86.4100 USD 1,148.7729 QNT 86.2300 USD 85.2400 USD 87.5800 USD 86.5700 USD
2023-10-04 86.4500 USD 3,455.9403 QNT 87.4900 USD 84.7000 USD 88.7200 USD 86.4400 USD
2023-10-03 88.1500 USD 2,726.0902 QNT 88.9600 USD 85.0000 USD 89.5900 USD 87.8200 USD
2023-10-02 89.7700 USD 1,940.7614 QNT 92.1700 USD 87.4900 USD 92.1700 USD 88.8500 USD
2023-10-01 90.6400 USD 1,376.0341 QNT 90.3400 USD 89.3100 USD 91.5600 USD 90.1900 USD
2023-09-30 90.4700 USD 541.3536 QNT 90.7100 USD 89.9200 USD 90.8000 USD 90.2500 USD
2023-09-29 90.4400 USD 923.4385 QNT 89.8600 USD 89.6700 USD 90.9200 USD 90.6700 USD
2023-09-28 90.0200 USD 1,239.9823 QNT 88.5800 USD 88.4400 USD 90.9100 USD 89.8100 USD
2023-09-27 87.5200 USD 1,234.8197 QNT 87.0000 USD 86.1600 USD 89.0200 USD 88.2100 USD
2023-09-26 86.3200 USD 5,664.1801 QNT 87.4700 USD 85.0000 USD 88.3100 USD 86.9100 USD
2023-09-25 88.3300 USD 866.6172 QNT 88.1300 USD 87.3200 USD 89.1400 USD 87.3400 USD
2023-09-24 90.1200 USD 689.3122 QNT 90.9300 USD 88.1600 USD 91.1000 USD 88.1700 USD
2023-09-23 90.6500 USD 1,184.8572 QNT 89.8800 USD 89.6900 USD 91.3200 USD 90.7900 USD
2023-09-22 89.7100 USD 845.0499 QNT 89.1200 USD 88.7900 USD 90.2000 USD 89.6200 USD
2023-09-21 89.3800 USD 1,226.1215 QNT 90.1000 USD 88.3400 USD 90.4000 USD 89.3600 USD
2023-09-20 90.4400 USD 2,590.7873 QNT 91.9900 USD 89.6300 USD 92.2600 USD 90.4400 USD
2023-09-19 91.9500 USD 494.6659 QNT 91.4200 USD 91.2400 USD 92.9000 USD 91.9100 USD
2023-09-18 92.0300 USD 869.5516 QNT 91.2400 USD 90.6000 USD 92.9000 USD 91.4700 USD
2023-09-17 90.8500 USD 1,387.6646 QNT 91.5900 USD 90.1400 USD 91.6000 USD 90.7900 USD
2023-09-16 91.4600 USD 1,570.8358 QNT 93.3500 USD 90.2400 USD 93.9500 USD 91.6600 USD
2023-09-15 92.7700 USD 1,660.4187 QNT 92.3900 USD 90.7700 USD 94.0400 USD 93.3500 USD
2023-09-14 92.6000 USD 1,002.2704 QNT 92.8100 USD 91.6600 USD 93.6200 USD 92.2900 USD
2023-09-13 91.9300 USD 1,700.4753 QNT 92.7400 USD 91.2000 USD 92.9500 USD 92.1700 USD
2023-09-12 92.7400 USD 1,396.6692 QNT 92.6100 USD 91.8700 USD 94.0400 USD 92.8800 USD
2023-09-11 94.2300 USD 3,691.6229 QNT 97.9400 USD 91.5100 USD 97.9400 USD 92.2300 USD