Identifier on Kucoin: QNT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
97.4689 USDT |
3,873.2526 QNT |
96.4360 USDT |
95.4080 USDT |
103.0070 USDT |
95.8780 USDT |
| 2024-05-07 |
99.1384 USDT |
3,187.2467 QNT |
98.2820 USDT |
97.0210 USDT |
101.0750 USDT |
98.1400 USDT |
| 2024-05-06 |
100.5895 USDT |
3,824.2550 QNT |
101.0350 USDT |
98.4110 USDT |
103.8790 USDT |
99.4340 USDT |
| 2024-05-05 |
101.2575 USDT |
2,865.5406 QNT |
102.0790 USDT |
100.0790 USDT |
103.0340 USDT |
100.5480 USDT |
| 2024-05-04 |
104.5123 USDT |
2,286.7608 QNT |
105.9000 USDT |
103.3860 USDT |
106.5750 USDT |
103.9760 USDT |
| 2024-05-03 |
104.3084 USDT |
2,691.0394 QNT |
101.8380 USDT |
101.2160 USDT |
106.5050 USDT |
106.3000 USDT |
| 2024-05-02 |
101.7142 USDT |
2,720.4728 QNT |
101.4680 USDT |
99.1590 USDT |
103.7760 USDT |
102.1040 USDT |
| 2024-05-01 |
98.0812 USDT |
4,647.7030 QNT |
99.6650 USDT |
93.4690 USDT |
102.4000 USDT |
100.3680 USDT |
| 2024-04-30 |
99.8347 USDT |
5,973.6757 QNT |
103.0770 USDT |
96.3610 USDT |
104.5760 USDT |
99.5200 USDT |
| 2024-04-29 |
102.3403 USDT |
2,349.2744 QNT |
101.6620 USDT |
100.4680 USDT |
104.3890 USDT |
101.9060 USDT |
| 2024-04-28 |
104.3528 USDT |
1,455.6008 QNT |
104.2250 USDT |
102.9600 USDT |
107.0000 USDT |
103.4760 USDT |
| 2024-04-27 |
104.0764 USDT |
3,410.4024 QNT |
106.6070 USDT |
102.0760 USDT |
107.2200 USDT |
103.6230 USDT |
| 2024-04-26 |
108.6747 USDT |
1,236.0337 QNT |
109.9930 USDT |
106.6400 USDT |
111.2820 USDT |
108.2930 USDT |
| 2024-04-25 |
108.1251 USDT |
2,385.1305 QNT |
107.9350 USDT |
105.3980 USDT |
110.5530 USDT |
109.7060 USDT |
| 2024-04-24 |
111.8345 USDT |
4,859.7767 QNT |
109.1930 USDT |
107.3440 USDT |
116.6050 USDT |
109.2530 USDT |
| 2024-04-23 |
107.8255 USDT |
2,172.4275 QNT |
108.2200 USDT |
105.5240 USDT |
109.2660 USDT |
107.8960 USDT |
| 2024-04-22 |
107.5782 USDT |
4,802.2900 QNT |
106.3580 USDT |
105.7600 USDT |
110.4360 USDT |
108.1470 USDT |
| 2024-04-21 |
107.6822 USDT |
3,187.8794 QNT |
109.7740 USDT |
104.0000 USDT |
109.7850 USDT |
106.0020 USDT |
| 2024-04-20 |
105.5849 USDT |
2,319.4355 QNT |
104.3390 USDT |
103.0890 USDT |
110.2200 USDT |
109.7430 USDT |
| 2024-04-19 |
105.7960 USDT |
4,649.8817 QNT |
108.2910 USDT |
99.2300 USDT |
109.2120 USDT |
105.6180 USDT |
| 2024-04-18 |
104.3638 USDT |
3,380.9677 QNT |
101.7710 USDT |
98.6910 USDT |
108.8700 USDT |
108.2840 USDT |
| 2024-04-17 |
101.1355 USDT |
6,559.8067 QNT |
103.4320 USDT |
99.1450 USDT |
104.9470 USDT |
102.8640 USDT |
| 2024-04-16 |
102.1983 USDT |
6,150.4814 QNT |
103.6390 USDT |
97.2610 USDT |
105.6000 USDT |
102.4550 USDT |
| 2024-04-15 |
108.7969 USDT |
12,230.8444 QNT |
104.5900 USDT |
101.1880 USDT |
115.2500 USDT |
102.7640 USDT |
| 2024-04-14 |
97.6516 USDT |
7,272.9848 QNT |
95.2990 USDT |
91.5390 USDT |
101.2160 USDT |
98.6720 USDT |
| 2024-04-13 |
91.8836 USDT |
21,038.2684 QNT |
104.8650 USDT |
80.1000 USDT |
105.5480 USDT |
95.9990 USDT |
| 2024-04-12 |
101.8126 USDT |
14,205.3766 QNT |
115.3420 USDT |
77.2100 USDT |
116.9970 USDT |
104.7600 USDT |
| 2024-04-11 |
115.7416 USDT |
1,790.4512 QNT |
116.6820 USDT |
113.9450 USDT |
117.6170 USDT |
115.9290 USDT |
| 2024-04-10 |
115.8889 USDT |
3,225.2109 QNT |
116.7140 USDT |
112.7710 USDT |
118.0000 USDT |
116.8210 USDT |
| 2024-04-09 |
118.1242 USDT |
4,221.3784 QNT |
122.7260 USDT |
114.9340 USDT |
123.2360 USDT |
117.8050 USDT |
| 2024-04-08 |
122.1550 USDT |
3,004.4654 QNT |
120.2450 USDT |
118.0330 USDT |
123.6900 USDT |
122.4220 USDT |
| 2024-04-07 |
120.3698 USDT |
2,045.9007 QNT |
119.8680 USDT |
118.9710 USDT |
122.0610 USDT |
119.3370 USDT |
| 2024-04-06 |
119.8356 USDT |
1,634.3035 QNT |
118.6150 USDT |
118.0200 USDT |
121.1650 USDT |
119.4220 USDT |
| 2024-04-05 |
117.6639 USDT |
4,579.0935 QNT |
121.1230 USDT |
114.5640 USDT |
121.4360 USDT |
118.6620 USDT |
| 2024-04-04 |
124.0683 USDT |
5,768.4810 QNT |
118.7070 USDT |
116.9930 USDT |
131.9500 USDT |
123.3520 USDT |
| 2024-04-03 |
121.2646 USDT |
5,630.6303 QNT |
119.3900 USDT |
116.5930 USDT |
124.3200 USDT |
117.7220 USDT |
| 2024-04-02 |
121.0597 USDT |
9,379.0271 QNT |
126.8170 USDT |
118.4380 USDT |
127.2750 USDT |
119.2240 USDT |
| 2024-04-01 |
127.6849 USDT |
4,748.2896 QNT |
132.2600 USDT |
124.2150 USDT |
133.3290 USDT |
127.0390 USDT |
| 2024-03-31 |
133.3007 USDT |
1,423.8423 QNT |
132.9180 USDT |
132.2200 USDT |
134.3890 USDT |
134.2300 USDT |
| 2024-03-30 |
134.7766 USDT |
3,239.2551 QNT |
135.1030 USDT |
132.6770 USDT |
136.7620 USDT |
133.2440 USDT |
| 2024-03-29 |
136.4012 USDT |
2,705.2327 QNT |
137.5200 USDT |
133.2400 USDT |
139.3270 USDT |
135.0700 USDT |
| 2024-03-28 |
139.4363 USDT |
5,328.6611 QNT |
136.2400 USDT |
134.1910 USDT |
143.7690 USDT |
138.6860 USDT |
| 2024-03-27 |
138.2382 USDT |
16,687.3247 QNT |
139.4110 USDT |
133.8040 USDT |
142.2680 USDT |
136.8230 USDT |
| 2024-03-26 |
143.0367 USDT |
33,348.9191 QNT |
140.3190 USDT |
134.4320 USDT |
151.4800 USDT |
140.4730 USDT |
| 2024-03-25 |
142.3199 USDT |
40,982.2651 QNT |
135.1060 USDT |
132.6850 USDT |
148.6390 USDT |
143.7360 USDT |
| 2024-03-24 |
131.0683 USDT |
21,110.6703 QNT |
124.8110 USDT |
124.8110 USDT |
138.8500 USDT |
134.9330 USDT |
| 2024-03-23 |
126.0995 USDT |
9,591.9261 QNT |
122.1910 USDT |
120.0000 USDT |
129.1810 USDT |
126.2800 USDT |
| 2024-03-22 |
124.5025 USDT |
10,699.6474 QNT |
124.1350 USDT |
120.2390 USDT |
129.7690 USDT |
120.6920 USDT |
| 2024-03-21 |
127.7176 USDT |
22,253.7349 QNT |
122.8650 USDT |
121.6720 USDT |
132.8970 USDT |
124.0340 USDT |
| 2024-03-20 |
113.4004 USDT |
34,251.8255 QNT |
112.3380 USDT |
105.8370 USDT |
123.6780 USDT |
122.5810 USDT |