Crypto exchange Kraken

Market Quant (QNT) / USD

Identifier on Kraken: QNTUSD
12...56789...1415
Date Price Volume Open Low High Close
2023-06-02 117.8800 USD 2,025.2558 QNT 115.6900 USD 114.6700 USD 119.5800 USD 119.2500 USD
2023-06-01 117.8600 USD 4,528.9175 QNT 117.0200 USD 114.6400 USD 119.9700 USD 115.7400 USD
2023-05-31 115.8900 USD 3,581.2492 QNT 117.1000 USD 113.5300 USD 118.1000 USD 116.0800 USD
2023-05-30 113.9400 USD 2,551.2624 QNT 112.5700 USD 110.4300 USD 116.1400 USD 115.7700 USD
2023-05-29 110.0700 USD 6,741.9649 QNT 106.8300 USD 105.7500 USD 113.7600 USD 112.6000 USD
2023-05-28 103.6300 USD 731.1063 QNT 101.6800 USD 101.2600 USD 107.8100 USD 107.6100 USD
2023-05-27 101.1000 USD 460.2036 QNT 101.0900 USD 100.3900 USD 101.7100 USD 101.5500 USD
2023-05-26 98.8500 USD 1,593.8387 QNT 99.1700 USD 96.6400 USD 101.2400 USD 101.1500 USD
2023-05-25 99.7000 USD 896.1800 QNT 100.5100 USD 97.6700 USD 101.2800 USD 99.1600 USD
2023-05-24 100.7700 USD 1,083.5685 QNT 102.6900 USD 100.1000 USD 102.7400 USD 100.8000 USD
2023-05-23 102.5700 USD 348.5629 QNT 101.6700 USD 101.2800 USD 103.8800 USD 102.6800 USD
2023-05-22 101.8800 USD 278.7497 QNT 102.3700 USD 101.1900 USD 102.5800 USD 101.5200 USD
2023-05-21 103.3500 USD 369.7071 QNT 104.1000 USD 101.9600 USD 104.2300 USD 102.2800 USD
2023-05-20 103.1800 USD 181.6375 QNT 103.0100 USD 102.1200 USD 104.2100 USD 104.2100 USD
2023-05-19 103.0300 USD 816.7319 QNT 103.5400 USD 102.3300 USD 104.2400 USD 103.2100 USD
2023-05-18 105.0800 USD 1,306.0530 QNT 105.6400 USD 102.5100 USD 106.5300 USD 103.9600 USD
2023-05-17 105.7500 USD 447.3888 QNT 105.7200 USD 103.9700 USD 107.1800 USD 105.6900 USD
2023-05-16 106.0600 USD 277.9642 QNT 105.6700 USD 105.1000 USD 107.8200 USD 105.9100 USD
2023-05-15 108.1100 USD 703.7784 QNT 107.4900 USD 105.8900 USD 109.9800 USD 106.2000 USD
2023-05-14 107.7200 USD 523.4333 QNT 106.1700 USD 105.8800 USD 109.8200 USD 108.0900 USD
2023-05-13 106.6100 USD 433.4942 QNT 106.5500 USD 105.8800 USD 107.2900 USD 106.5500 USD
2023-05-12 104.4100 USD 677.2385 QNT 104.4400 USD 102.6700 USD 106.7400 USD 106.4000 USD
2023-05-11 104.4900 USD 1,893.7385 QNT 106.3500 USD 102.5500 USD 107.0400 USD 104.7900 USD
2023-05-10 105.5700 USD 1,917.3753 QNT 104.8000 USD 101.8100 USD 107.7800 USD 105.9600 USD
2023-05-09 104.9900 USD 955.3909 QNT 106.6400 USD 103.6900 USD 106.6400 USD 104.9800 USD
2023-05-08 105.8700 USD 2,305.7980 QNT 108.9700 USD 102.7900 USD 109.8500 USD 106.4800 USD
2023-05-07 110.3200 USD 450.3481 QNT 111.2000 USD 109.5500 USD 111.4300 USD 109.7200 USD
2023-05-06 111.2000 USD 353.4251 QNT 114.1300 USD 109.2600 USD 115.0000 USD 111.0500 USD
2023-05-05 113.3600 USD 1,088.8457 QNT 112.4100 USD 111.4700 USD 114.9100 USD 114.0600 USD
2023-05-04 112.2200 USD 493.7338 QNT 112.1900 USD 111.6500 USD 113.5600 USD 112.5000 USD
2023-05-03 111.5700 USD 616.7540 QNT 113.5600 USD 110.5900 USD 113.5600 USD 113.2200 USD
2023-05-02 113.2100 USD 324.3564 QNT 112.0300 USD 111.6800 USD 114.3200 USD 113.9800 USD
2023-05-01 113.9700 USD 809.1204 QNT 115.9900 USD 111.0600 USD 116.7700 USD 111.1800 USD
2023-04-30 116.8400 USD 796.0925 QNT 117.7600 USD 114.7300 USD 118.8500 USD 116.3100 USD
2023-04-29 116.1500 USD 684.2773 QNT 114.1800 USD 113.8900 USD 118.1000 USD 117.8200 USD
2023-04-28 113.1300 USD 293.5629 QNT 113.0200 USD 112.2800 USD 113.9100 USD 113.7300 USD
2023-04-27 112.1400 USD 759.8143 QNT 111.5000 USD 110.0000 USD 113.7600 USD 113.1100 USD
2023-04-26 111.4900 USD 1,475.5191 QNT 111.1200 USD 106.7000 USD 116.0200 USD 108.9400 USD
2023-04-25 110.1500 USD 915.5607 QNT 110.2600 USD 108.7000 USD 112.0000 USD 110.6700 USD
2023-04-24 110.3100 USD 631.6830 QNT 112.0000 USD 108.8500 USD 113.3400 USD 110.5900 USD
2023-04-23 113.2000 USD 670.5499 QNT 113.2400 USD 110.5100 USD 115.3800 USD 112.2200 USD
2023-04-22 109.5200 USD 669.7937 QNT 107.7600 USD 107.6800 USD 113.0700 USD 112.8600 USD
2023-04-21 108.9700 USD 2,246.1911 QNT 110.3400 USD 106.6700 USD 111.9500 USD 107.8500 USD
2023-04-20 111.1900 USD 1,487.9702 QNT 111.0400 USD 108.9600 USD 112.9400 USD 109.6700 USD
2023-04-19 112.7700 USD 2,833.2289 QNT 118.3000 USD 109.0900 USD 118.4700 USD 110.8400 USD
2023-04-18 118.2300 USD 3,187.2024 QNT 116.0700 USD 115.7700 USD 120.3900 USD 118.2600 USD
2023-04-17 116.9400 USD 7,306.2706 QNT 119.4600 USD 112.2400 USD 119.5200 USD 116.2100 USD
2023-04-16 118.9500 USD 1,426.1646 QNT 119.2300 USD 117.4900 USD 119.8900 USD 119.4700 USD
2023-04-15 119.9600 USD 2,581.9256 QNT 121.2000 USD 119.0600 USD 121.3200 USD 119.4100 USD
2023-04-14 120.5700 USD 24,831.6085 QNT 125.3900 USD 112.5700 USD 128.0400 USD 121.5300 USD
12...56789...1415