Crypto exchange Kucoin

Market Quant (QNT) / Tether (USDT)

Identifier on Kucoin: QNT-USDT
Date Price Volume Open Low High Close
2022-02-28 109.2602 USDT 33,544.3558 QNT 105.6240 USDT 102.3120 USDT 116.0000 USDT 114.3860 USDT
2022-02-27 107.7973 USDT 31,330.6210 QNT 110.5250 USDT 102.0170 USDT 113.1870 USDT 104.6260 USDT
2022-02-26 112.5651 USDT 25,605.0731 QNT 112.4790 USDT 110.0800 USDT 115.9360 USDT 112.5300 USDT
2022-02-25 109.5758 USDT 37,450.2676 QNT 108.8000 USDT 104.1200 USDT 113.9550 USDT 112.0370 USDT
2022-02-24 100.6177 USDT 75,144.1826 QNT 108.2610 USDT 92.5610 USDT 109.1460 USDT 103.2350 USDT
2022-02-23 114.2923 USDT 47,674.8824 QNT 115.9920 USDT 107.8230 USDT 120.1880 USDT 108.8590 USDT
2022-02-22 107.5231 USDT 58,304.1175 QNT 106.9130 USDT 100.1200 USDT 118.2990 USDT 117.3080 USDT
2022-02-21 118.1796 USDT 97,425.8371 QNT 107.7100 USDT 106.8460 USDT 129.1990 USDT 108.2380 USDT
2022-02-20 105.4406 USDT 32,465.9459 QNT 110.4620 USDT 101.6930 USDT 110.7200 USDT 106.1170 USDT
2022-02-19 111.2960 USDT 19,884.1919 QNT 113.4050 USDT 107.3410 USDT 114.6530 USDT 110.0470 USDT
2022-02-18 116.4895 USDT 30,360.2609 QNT 119.0210 USDT 111.1950 USDT 122.5000 USDT 113.6010 USDT
2022-02-17 123.8847 USDT 30,838.4794 QNT 129.5300 USDT 115.7850 USDT 132.5000 USDT 117.7230 USDT
2022-02-16 129.2717 USDT 23,819.9429 QNT 132.5790 USDT 125.0980 USDT 134.8810 USDT 130.5220 USDT
2022-02-15 128.9392 USDT 32,956.5442 QNT 121.1570 USDT 120.1640 USDT 133.5800 USDT 132.7000 USDT
2022-02-14 120.7824 USDT 42,411.0705 QNT 121.7350 USDT 115.4580 USDT 128.4070 USDT 122.6130 USDT
2022-02-13 126.6756 USDT 17,888.2232 QNT 133.3760 USDT 121.7220 USDT 135.8850 USDT 122.3810 USDT
2022-02-12 130.8967 USDT 41,478.0633 QNT 129.7240 USDT 125.0000 USDT 138.1080 USDT 130.8960 USDT
2022-02-11 136.5661 USDT 34,186.3362 QNT 139.7630 USDT 125.6000 USDT 144.8830 USDT 129.4530 USDT
2022-02-10 146.8542 USDT 38,304.5510 QNT 150.0070 USDT 139.1100 USDT 152.4990 USDT 139.3000 USDT
2022-02-09 150.7457 USDT 33,756.4163 QNT 147.3520 USDT 141.7920 USDT 158.2000 USDT 151.9190 USDT
2022-02-08 146.4359 USDT 44,874.7975 QNT 154.5670 USDT 137.6850 USDT 155.1480 USDT 148.0300 USDT
2022-02-07 150.6830 USDT 68,641.0468 QNT 135.4610 USDT 133.2000 USDT 160.2880 USDT 157.7060 USDT
2022-02-06 133.0000 USDT 21,469.4141 QNT 133.0000 USDT 130.3320 USDT 135.6890 USDT 131.3880 USDT
2022-02-05 134.6783 USDT 41,030.8309 QNT 133.8160 USDT 130.5620 USDT 138.5290 USDT 134.6360 USDT
2022-02-04 136.5830 USDT 55,280.9581 QNT 134.7660 USDT 131.2020 USDT 142.9730 USDT 132.5780 USDT
2022-02-03 130.1771 USDT 183,283.4956 QNT 113.6650 USDT 111.2820 USDT 146.0290 USDT 137.8590 USDT
2022-02-02 111.0332 USDT 79,989.8072 QNT 104.8710 USDT 101.4350 USDT 121.2970 USDT 112.9400 USDT
2022-02-01 99.9173 USDT 40,400.2139 QNT 97.1050 USDT 95.0000 USDT 107.3580 USDT 102.5000 USDT
2022-01-31 92.2381 USDT 58,061.6467 QNT 94.5680 USDT 87.1340 USDT 97.4950 USDT 96.7600 USDT
2022-01-30 97.1421 USDT 25,710.2119 QNT 97.6980 USDT 93.1290 USDT 100.0000 USDT 94.7180 USDT
2022-01-29 98.1380 USDT 24,597.2702 QNT 97.2560 USDT 95.7570 USDT 101.1000 USDT 99.4860 USDT
2022-01-28 94.1243 USDT 39,683.9013 QNT 92.7290 USDT 89.2910 USDT 98.3390 USDT 97.8140 USDT
2022-01-27 94.1260 USDT 69,120.9146 QNT 97.7050 USDT 87.9670 USDT 99.7280 USDT 91.2740 USDT
2022-01-26 106.0928 USDT 51,968.9211 QNT 103.2200 USDT 100.0030 USDT 110.9010 USDT 100.4420 USDT
2022-01-25 101.0828 USDT 39,034.4925 QNT 103.2810 USDT 97.2800 USDT 105.2160 USDT 101.7920 USDT
2022-01-24 95.3692 USDT 99,808.7880 QNT 109.5830 USDT 86.1100 USDT 109.5830 USDT 101.3800 USDT
2022-01-23 106.4697 USDT 60,986.9695 QNT 98.9980 USDT 97.6840 USDT 117.0000 USDT 104.6020 USDT
2022-01-22 99.8917 USDT 128,375.9440 QNT 114.1740 USDT 83.5390 USDT 117.0820 USDT 99.4370 USDT
2022-01-21 122.3377 USDT 86,271.2965 QNT 132.1000 USDT 111.3380 USDT 134.8240 USDT 116.0010 USDT
2022-01-20 143.1625 USDT 37,379.1694 QNT 136.0450 USDT 133.7240 USDT 153.0330 USDT 147.2970 USDT
2022-01-19 141.2546 USDT 51,805.6861 QNT 145.5550 USDT 132.5720 USDT 152.0960 USDT 136.9490 USDT
2022-01-18 151.5736 USDT 59,582.6670 QNT 159.9120 USDT 142.7030 USDT 165.9940 USDT 145.5640 USDT
2022-01-17 162.6157 USDT 32,533.1689 QNT 167.1920 USDT 157.0000 USDT 168.1810 USDT 158.0990 USDT
2022-01-16 165.9610 USDT 14,392.1598 QNT 167.0300 USDT 164.4780 USDT 167.7760 USDT 166.3010 USDT
2022-01-15 166.6404 USDT 12,369.7698 QNT 165.3550 USDT 164.7520 USDT 169.2000 USDT 167.4930 USDT
2022-01-14 165.6129 USDT 25,540.9778 QNT 165.5010 USDT 161.7230 USDT 169.8220 USDT 165.3720 USDT
2022-01-13 170.1289 USDT 35,866.5878 QNT 168.6520 USDT 165.5640 USDT 176.9990 USDT 167.0760 USDT
2022-01-12 169.0290 USDT 28,386.6388 QNT 169.5130 USDT 163.5000 USDT 173.6550 USDT 170.2800 USDT
2022-01-11 166.5277 USDT 31,651.4714 QNT 166.3970 USDT 160.9670 USDT 172.3370 USDT 168.9720 USDT
2022-01-10 170.0719 USDT 41,882.0278 QNT 170.7060 USDT 157.7990 USDT 177.2910 USDT 166.8600 USDT