Crypto exchange Kraken

Market Quant (QNT) / USD

Identifier on Kraken: QNTUSD
Price
Date Price Volume Open Low High Close
2024-11-11 68.2700 USD 2,768.5455 QNT 67.5700 USD 65.5800 USD 69.9300 USD 69.9200 USD
2024-11-10 65.3400 USD 764.3182 QNT 63.7000 USD 63.0100 USD 67.6600 USD 66.7000 USD
2024-11-09 62.0400 USD 1,383.3593 QNT 61.3200 USD 60.8100 USD 63.3900 USD 61.6100 USD
2024-11-08 61.1600 USD 1,486.6463 QNT 62.2800 USD 59.8400 USD 62.6200 USD 61.3300 USD
2024-11-07 62.5200 USD 2,433.6793 QNT 61.9300 USD 61.2500 USD 63.5500 USD 62.2800 USD
2024-11-06 60.7700 USD 1,686.5371 QNT 56.9900 USD 56.9900 USD 62.3000 USD 61.3200 USD
2024-11-05 57.0800 USD 540.9880 QNT 56.5500 USD 56.1800 USD 57.8800 USD 57.1200 USD
2024-11-04 56.3200 USD 927.6072 QNT 55.9700 USD 55.1700 USD 57.3400 USD 56.0700 USD
2024-11-03 55.6500 USD 2,381.6766 QNT 57.5100 USD 54.4800 USD 57.6000 USD 55.7700 USD
2024-11-02 57.2400 USD 1,238.8354 QNT 58.4000 USD 56.1800 USD 59.0200 USD 57.1400 USD
2024-11-01 58.5100 USD 997.8768 QNT 59.0300 USD 57.2500 USD 59.6600 USD 58.3500 USD
2024-10-31 60.7000 USD 616.6924 QNT 61.1100 USD 59.5500 USD 61.6000 USD 59.6400 USD
2024-10-30 61.9500 USD 1,159.0732 QNT 62.2400 USD 60.8100 USD 62.7600 USD 61.6300 USD
2024-10-29 62.5200 USD 1,751.4410 QNT 61.0800 USD 60.9800 USD 63.2100 USD 61.9800 USD
2024-10-28 60.9500 USD 799.8781 QNT 61.3900 USD 59.9500 USD 62.7600 USD 60.3900 USD
2024-10-27 61.2000 USD 1,476.8847 QNT 61.2400 USD 60.8200 USD 62.1100 USD 61.7900 USD
2024-10-26 59.6700 USD 1,017.4240 QNT 58.6000 USD 58.3900 USD 61.1500 USD 61.1500 USD
2024-10-25 61.9800 USD 1,198.3426 QNT 64.0700 USD 60.6700 USD 64.0700 USD 61.1000 USD
2024-10-24 63.3100 USD 723.0756 QNT 63.1200 USD 62.3200 USD 64.1700 USD 63.7500 USD
2024-10-23 63.2200 USD 763.3091 QNT 64.7100 USD 61.7600 USD 65.0600 USD 63.0800 USD
2024-10-22 65.5300 USD 513.7158 QNT 65.5200 USD 64.6500 USD 66.0700 USD 64.8800 USD
2024-10-21 66.3600 USD 1,065.8246 QNT 67.4900 USD 65.0000 USD 68.0600 USD 65.6500 USD
2024-10-20 65.7600 USD 880.9620 QNT 65.6200 USD 64.4900 USD 67.0600 USD 66.6500 USD
2024-10-19 64.7200 USD 3,070.7242 QNT 66.3400 USD 56.2000 USD 66.9200 USD 65.7400 USD
2024-10-18 65.5800 USD 1,098.0089 QNT 64.4800 USD 64.2600 USD 66.1700 USD 65.9000 USD
2024-10-17 65.2900 USD 1,184.5840 QNT 66.3800 USD 64.2800 USD 66.4700 USD 64.5300 USD
2024-10-16 66.3800 USD 863.7676 QNT 67.0000 USD 66.0100 USD 67.1400 USD 66.2800 USD
2024-10-15 66.7100 USD 1,515.4916 QNT 68.2200 USD 65.7500 USD 69.1200 USD 66.0000 USD
2024-10-14 67.1100 USD 1,234.8628 QNT 64.9400 USD 64.8600 USD 68.3400 USD 67.6800 USD
2024-10-13 65.2500 USD 526.2728 QNT 66.6000 USD 64.0700 USD 66.7900 USD 64.6400 USD
2024-10-12 66.6600 USD 1,635.3628 QNT 66.7300 USD 66.3200 USD 67.6900 USD 66.7000 USD
2024-10-11 66.9000 USD 464.5540 QNT 65.9400 USD 65.6300 USD 67.8000 USD 67.3800 USD
2024-10-10 65.6600 USD 1,767.3876 QNT 65.7300 USD 62.8500 USD 66.8300 USD 65.8800 USD
2024-10-09 66.7600 USD 500.1208 QNT 66.8300 USD 65.9300 USD 67.4100 USD 66.7700 USD
2024-10-08 67.1200 USD 597.4503 QNT 67.9300 USD 65.8600 USD 68.2200 USD 65.9900 USD
2024-10-07 69.2200 USD 1,052.2802 QNT 69.7200 USD 67.5200 USD 71.0500 USD 68.2100 USD
2024-10-06 68.7100 USD 362.8238 QNT 69.1700 USD 68.1500 USD 69.6000 USD 69.0000 USD
2024-10-05 70.7500 USD 592.5552 QNT 70.6000 USD 68.9600 USD 72.4100 USD 68.9700 USD
2024-10-04 68.8200 USD 705.9666 QNT 67.9100 USD 67.4100 USD 70.3800 USD 70.0200 USD
2024-10-03 68.1300 USD 652.9141 QNT 67.0600 USD 66.7800 USD 69.4100 USD 67.5800 USD
2024-10-02 68.8200 USD 639.4616 QNT 68.4000 USD 66.5100 USD 70.4200 USD 66.6700 USD
2024-10-01 71.5900 USD 1,555.6330 QNT 72.9200 USD 67.8600 USD 74.3300 USD 70.0700 USD
2024-09-30 74.7300 USD 419.2673 QNT 75.8100 USD 73.3900 USD 75.9900 USD 73.9500 USD
2024-09-29 75.8400 USD 1,111.1158 QNT 77.4100 USD 74.8600 USD 77.8000 USD 76.8100 USD
2024-09-28 77.6100 USD 566.2163 QNT 78.8100 USD 76.2800 USD 79.5200 USD 76.7800 USD
2024-09-27 79.3000 USD 1,550.7709 QNT 79.3700 USD 77.5600 USD 80.8100 USD 78.6900 USD
2024-09-26 79.5300 USD 2,125.7756 QNT 78.0800 USD 75.8200 USD 80.8000 USD 78.4600 USD
2024-09-25 79.0300 USD 2,297.7382 QNT 78.1500 USD 73.9900 USD 80.1700 USD 77.6300 USD
2024-09-24 77.6300 USD 839.9134 QNT 78.1900 USD 76.2800 USD 78.7400 USD 77.1700 USD
2024-09-23 76.1900 USD 981.7257 QNT 73.5700 USD 72.7900 USD 77.7600 USD 77.7200 USD