Crypto exchange Kraken

Market Quant (QNT) / USD

Identifier on Kraken: QNTUSD
Date Price Volume Open Low High Close
2022-06-16 46.5400 USD 1,651.4276 QNT 51.4700 USD 42.6200 USD 52.5200 USD 44.4000 USD
2022-06-15 47.8600 USD 4,978.7443 QNT 47.6100 USD 42.8500 USD 50.9600 USD 50.8700 USD
2022-06-14 48.5600 USD 2,231.9778 QNT 49.4400 USD 45.3700 USD 52.8200 USD 46.6700 USD
2022-06-13 44.9300 USD 2,302.9981 QNT 49.6100 USD 41.0000 USD 53.3600 USD 46.0000 USD
2022-06-12 53.1300 USD 1,043.0268 QNT 55.5200 USD 49.8500 USD 61.0400 USD 49.8500 USD
2022-06-11 56.6000 USD 1,876.8599 QNT 61.6500 USD 55.3500 USD 61.7700 USD 56.3700 USD
2022-06-10 61.3500 USD 788.8145 QNT 63.2100 USD 60.1100 USD 63.9600 USD 61.1500 USD
2022-06-09 64.0000 USD 815.9382 QNT 64.2100 USD 62.9700 USD 65.0500 USD 63.2700 USD
2022-06-08 64.9700 USD 1,057.7766 QNT 64.5600 USD 63.2700 USD 66.1000 USD 64.6700 USD
2022-06-07 65.0100 USD 605.2118 QNT 67.6300 USD 63.9100 USD 67.6300 USD 64.2400 USD
2022-06-06 67.0600 USD 156.0067 QNT 64.9000 USD 64.9000 USD 69.2600 USD 67.6900 USD
2022-06-05 65.9100 USD 275.6919 QNT 65.4400 USD 64.3700 USD 67.4500 USD 65.2200 USD
2022-06-04 64.8700 USD 88.9517 QNT 64.9200 USD 63.9000 USD 65.7800 USD 65.5600 USD
2022-06-03 66.2300 USD 607.2560 QNT 68.2400 USD 64.4300 USD 72.0500 USD 65.8900 USD
2022-06-02 68.2800 USD 718.7742 QNT 67.7900 USD 65.5000 USD 72.7800 USD 68.8000 USD
2022-06-01 69.2800 USD 881.7826 QNT 70.7400 USD 65.8900 USD 73.0100 USD 67.3200 USD
2022-05-31 71.8900 USD 1,335.8863 QNT 73.6200 USD 69.4900 USD 74.7000 USD 71.6600 USD
2022-05-30 70.2400 USD 736.2773 QNT 66.2000 USD 66.1300 USD 72.2400 USD 72.0100 USD
2022-05-29 66.8500 USD 541.9715 QNT 65.2500 USD 64.2400 USD 67.6000 USD 66.3300 USD
2022-05-28 64.4200 USD 349.6340 QNT 62.5800 USD 61.7700 USD 66.4400 USD 64.9200 USD
2022-05-27 62.9100 USD 1,626.8657 QNT 64.4400 USD 60.0000 USD 64.4800 USD 62.6400 USD
2022-05-26 65.1000 USD 754.7654 QNT 67.7800 USD 61.4600 USD 69.3900 USD 64.7500 USD
2022-05-25 67.4500 USD 970.2184 QNT 68.2400 USD 65.5600 USD 84.4700 USD 67.7700 USD
2022-05-24 67.6400 USD 387.3101 QNT 67.9000 USD 65.5200 USD 68.9600 USD 68.9600 USD
2022-05-23 70.6200 USD 668.2489 QNT 69.2700 USD 69.2700 USD 71.6000 USD 71.4600 USD
2022-05-22 67.5600 USD 424.0080 QNT 68.4500 USD 67.2000 USD 69.7800 USD 68.3300 USD
2022-05-21 67.3000 USD 551.0779 QNT 66.9200 USD 65.5700 USD 69.1400 USD 68.0800 USD
2022-05-20 67.6200 USD 435.3233 QNT 67.9200 USD 65.2500 USD 70.8800 USD 66.7400 USD
2022-05-19 66.3700 USD 1,451.0618 QNT 65.1200 USD 63.2000 USD 70.1800 USD 67.5600 USD
2022-05-18 69.3700 USD 786.6297 QNT 74.3000 USD 64.2800 USD 74.3000 USD 64.8000 USD
2022-05-17 73.1200 USD 518.1987 QNT 70.8800 USD 70.6900 USD 76.8200 USD 75.1400 USD
2022-05-16 71.8100 USD 569.9631 QNT 75.0600 USD 69.2700 USD 76.1100 USD 71.9500 USD
2022-05-15 70.9100 USD 241.6903 QNT 71.3700 USD 68.5800 USD 73.7900 USD 73.0400 USD
2022-05-14 67.2200 USD 1,363.9934 QNT 68.7900 USD 61.6100 USD 72.9900 USD 71.9100 USD
2022-05-13 73.5800 USD 2,675.4295 QNT 73.2100 USD 57.3200 USD 85.8500 USD 68.4500 USD
2022-05-12 53.1300 USD 5,450.8009 QNT 63.8400 USD 46.8000 USD 74.0000 USD 69.4800 USD
2022-05-11 66.8700 USD 2,048.5690 QNT 71.8800 USD 54.6500 USD 76.0300 USD 62.5300 USD
2022-05-10 75.5600 USD 746.1763 QNT 70.8100 USD 70.5500 USD 83.0000 USD 72.8900 USD
2022-05-09 75.9700 USD 3,640.3066 QNT 84.7100 USD 70.2000 USD 84.7100 USD 72.0000 USD
2022-05-08 83.7000 USD 148.4856 QNT 86.8200 USD 81.9200 USD 86.8200 USD 83.8600 USD
2022-05-07 90.0000 USD 320.0840 QNT 89.6900 USD 85.5200 USD 93.2800 USD 88.1400 USD
2022-05-06 90.6500 USD 235.2087 QNT 92.0700 USD 87.7500 USD 92.2000 USD 90.2300 USD
2022-05-05 95.5400 USD 296.8998 QNT 100.0300 USD 90.4800 USD 102.1500 USD 91.1300 USD
2022-05-04 96.0500 USD 815.6015 QNT 93.2200 USD 92.0000 USD 104.7700 USD 100.1300 USD
2022-05-03 94.7300 USD 548.9592 QNT 94.9200 USD 91.2600 USD 97.0600 USD 93.9800 USD
2022-05-02 96.9200 USD 308.5420 QNT 97.6400 USD 93.7600 USD 99.9100 USD 93.7600 USD
2022-05-01 94.8900 USD 386.8793 QNT 94.2600 USD 93.3100 USD 99.3700 USD 96.6700 USD
2022-04-30 102.2600 USD 789.3273 QNT 95.3700 USD 94.4700 USD 118.0000 USD 95.3700 USD
2022-04-29 96.0700 USD 338.6453 QNT 99.7100 USD 93.3400 USD 99.9800 USD 94.0000 USD
2022-04-28 100.7000 USD 395.3715 QNT 100.8300 USD 98.6200 USD 101.7500 USD 99.8700 USD