Crypto exchange Kraken

Market Quant (QNT) / USD

Identifier on Kraken: QNTUSD
Date Price Volume Open Low High Close
2023-04-14 120.5700 USD 24,831.6085 QNT 125.3900 USD 112.5700 USD 128.0400 USD 121.5300 USD
2023-04-13 124.1900 USD 2,134.6022 QNT 121.5700 USD 120.9700 USD 125.0100 USD 124.8500 USD
2023-04-12 123.0300 USD 2,871.2380 QNT 124.9900 USD 121.3400 USD 125.0000 USD 122.1400 USD
2023-04-11 124.8600 USD 792.3044 QNT 124.6100 USD 123.5500 USD 126.1000 USD 124.6800 USD
2023-04-10 122.3000 USD 1,127.6274 QNT 121.5900 USD 120.5400 USD 125.0400 USD 125.0400 USD
2023-04-09 121.0200 USD 1,952.4261 QNT 120.4700 USD 118.8300 USD 122.1600 USD 122.0500 USD
2023-04-08 120.4600 USD 461.1928 QNT 120.8700 USD 119.3800 USD 121.5300 USD 120.5900 USD
2023-04-07 120.0400 USD 3,119.2758 QNT 121.1600 USD 116.0500 USD 121.1600 USD 120.7600 USD
2023-04-06 120.9800 USD 1,193.7308 QNT 121.8700 USD 119.6700 USD 122.4300 USD 120.8400 USD
2023-04-05 122.2600 USD 6,284.4287 QNT 123.2200 USD 120.6400 USD 125.6300 USD 123.3400 USD
2023-04-04 124.4400 USD 770.1901 QNT 124.1800 USD 122.2300 USD 125.5900 USD 124.1700 USD
2023-04-03 124.6900 USD 926.9824 QNT 127.8300 USD 121.3500 USD 127.9100 USD 123.3600 USD
2023-04-02 126.9200 USD 1,092.6126 QNT 125.2600 USD 124.4600 USD 128.0000 USD 127.2700 USD
2023-04-01 124.5200 USD 332.1485 QNT 125.0600 USD 123.6000 USD 126.0300 USD 125.1000 USD
2023-03-31 125.3200 USD 1,304.9402 QNT 125.0000 USD 123.2200 USD 126.2500 USD 125.3300 USD
2023-03-30 124.2400 USD 4,170.6206 QNT 126.4600 USD 101.1000 USD 127.6600 USD 124.3200 USD
2023-03-29 124.2500 USD 2,086.1273 QNT 121.2400 USD 121.1000 USD 127.3700 USD 127.3700 USD
2023-03-28 118.5200 USD 2,271.1492 QNT 118.8500 USD 117.1900 USD 122.1000 USD 121.3100 USD
2023-03-27 122.7600 USD 2,471.2531 QNT 122.9700 USD 116.3700 USD 125.0000 USD 117.5500 USD
2023-03-26 122.1400 USD 326.8508 QNT 121.7900 USD 121.1500 USD 123.5600 USD 122.5000 USD
2023-03-25 122.0200 USD 622.3965 QNT 123.5100 USD 120.5100 USD 123.5800 USD 122.0600 USD
2023-03-24 122.4700 USD 2,822.6260 QNT 127.1400 USD 120.5900 USD 127.4900 USD 122.7500 USD
2023-03-23 127.2400 USD 2,835.3671 QNT 124.5200 USD 124.2200 USD 128.8700 USD 127.0600 USD
2023-03-22 127.2400 USD 4,340.5950 QNT 130.2500 USD 120.5100 USD 131.7300 USD 124.2500 USD
2023-03-21 128.5000 USD 2,223.2260 QNT 126.1000 USD 123.7600 USD 130.6700 USD 129.8500 USD
2023-03-20 132.2100 USD 1,333.7312 QNT 130.8500 USD 127.9700 USD 133.8700 USD 128.2800 USD
2023-03-19 132.4700 USD 2,040.8512 QNT 128.0500 USD 127.8200 USD 133.9600 USD 131.1800 USD
2023-03-18 132.2600 USD 2,781.1767 QNT 132.1700 USD 127.1100 USD 134.0400 USD 127.1100 USD
2023-03-17 128.2200 USD 3,135.2400 QNT 124.5700 USD 123.2200 USD 130.4500 USD 129.4800 USD
2023-03-16 124.9600 USD 996.7933 QNT 121.4400 USD 120.2500 USD 126.6300 USD 123.9200 USD
2023-03-15 127.0600 USD 3,607.8586 QNT 129.8300 USD 119.9100 USD 131.3200 USD 122.1400 USD
2023-03-14 129.9500 USD 4,171.7783 QNT 127.0700 USD 125.0600 USD 134.6600 USD 129.1000 USD
2023-03-13 127.3400 USD 4,268.8304 QNT 126.4600 USD 122.7200 USD 129.9200 USD 128.5300 USD
2023-03-12 121.9600 USD 2,418.3860 QNT 117.9300 USD 116.6600 USD 125.1800 USD 125.1700 USD
2023-03-11 120.7300 USD 5,654.2557 QNT 120.0000 USD 113.8900 USD 123.9800 USD 116.4000 USD
2023-03-10 113.4000 USD 3,199.9519 QNT 111.6000 USD 106.0800 USD 119.3800 USD 119.2800 USD
2023-03-09 114.1400 USD 4,667.5383 QNT 116.2300 USD 106.6700 USD 118.3700 USD 111.6700 USD
2023-03-08 118.8100 USD 3,100.9858 QNT 122.6700 USD 115.0000 USD 122.7600 USD 116.5100 USD
2023-03-07 123.5700 USD 4,225.6146 QNT 125.8600 USD 120.8100 USD 134.7600 USD 122.2100 USD
2023-03-06 124.7600 USD 807.1683 QNT 125.2100 USD 122.6900 USD 126.1500 USD 125.7000 USD
2023-03-05 129.1500 USD 5,383.2316 QNT 125.3300 USD 125.1600 USD 131.6500 USD 125.4400 USD
2023-03-04 124.4200 USD 797.9828 QNT 124.9300 USD 122.5900 USD 126.0600 USD 125.1100 USD
2023-03-03 122.0400 USD 3,247.5572 QNT 127.0700 USD 119.3100 USD 127.0700 USD 124.1400 USD
2023-03-02 126.0400 USD 1,453.0116 QNT 127.4300 USD 125.2400 USD 128.0900 USD 126.6400 USD
2023-03-01 127.6000 USD 1,725.6703 QNT 126.4800 USD 125.8600 USD 129.9200 USD 127.3900 USD
2023-02-28 128.2600 USD 3,213.8180 QNT 126.2200 USD 124.3100 USD 129.6500 USD 127.0200 USD
2023-02-27 126.9800 USD 3,161.8558 QNT 130.9200 USD 124.4600 USD 130.9200 USD 125.8400 USD
2023-02-26 132.4500 USD 1,900.0919 QNT 131.8500 USD 130.6000 USD 134.2100 USD 131.0700 USD
2023-02-25 131.1000 USD 1,795.7489 QNT 131.5900 USD 128.2000 USD 132.5500 USD 131.9100 USD
2023-02-24 132.0200 USD 1,220.0309 QNT 134.9500 USD 128.5800 USD 135.6300 USD 130.7300 USD