Dark

QNTUSD
Quant / U.S. dollar
crypto Bitstamp

Real-time

Sep 15, 2026 6:56:18 AM EDT

62.553USD-2.366%(-1.516)384QNT24,608USD

62.677Bid 62.760Ask 0.083Spread

Composite
62.700 Coinbase
62.700 Bitstamp
62.553 Gemini
62.490

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	64.4540	64.8380	62.5530	62.5530	-3.101%	31	0.000%
2026-09-14	63.0000	64.7610	62.3330	64.5550	+2.502%	376	-3.101%
2026-09-13	64.0940	65.5550	62.9790	62.9790	-1.164%	304	-0.676%
2026-09-12	63.5170	64.4900	63.5170	63.7210	+0.356%	23	-1.833%
2026-09-11	64.4240	65.9920	62.8960	63.4950	-1.790%	302	-1.484%
2026-09-10	66.8790	67.3870	64.6520	64.6520	-3.716%	186	-3.247%
2026-09-09	67.1940	69.4750	66.4420	67.1470	+0.148%	98	-6.842%
2026-09-08	66.6070	68.6290	65.6530	67.0480	+0.504%	458	-6.704%
2026-09-07	67.0880	67.1830	65.2200	66.7120	-0.118%	425	-6.234%
2026-09-06	64.9510	67.1040	64.9410	66.7910	+3.023%	424	-6.345%
2026-09-05	63.6260	65.9310	63.4240	64.8310	+1.836%	303	-3.514%
2026-09-04	65.4370	66.9220	63.5980	63.6620	-2.284%	314	-1.742%
2026-09-03	64.5320	66.0240	64.0550	65.1500	+1.719%	126	-3.986%
2026-09-02	63.7050	66.0790	63.3630	64.0490	+0.120%	595	-2.336%
2026-09-01	61.1380	64.3640	61.0000	63.9720	+4.654%	767	-2.218%
2026-08-31	60.0960	62.5500	60.0210	61.1270	+1.916%	164	+2.333%
2026-08-30	61.5330	62.2290	59.8890	59.9780	-2.168%	40	+4.293%
2026-08-29	61.1550	61.6500	60.9900	61.3070	+0.385%	71	+2.032%
2026-08-28	63.3400	63.4830	60.4890	61.0720	-3.526%	118	+2.425%
2026-08-27	63.2170	64.3480	62.2530	63.3040	+0.857%	696	-1.186%
2026-08-26	63.3820	63.6920	60.8700	62.7660	-1.502%	74	-0.339%
2026-08-25	64.3270	66.2230	63.2870	63.7230	-0.993%	230	-1.836%
2026-08-24	64.9910	65.5170	63.6340	64.3620	-0.662%	291	-2.811%
2026-08-23	63.2800	65.6490	62.5710	64.7910	+2.625%	99	-3.454%
2026-08-22	66.7350	68.1720	62.8640	63.1340	-5.299%	198	-0.920%
2026-08-21	62.4630	66.9070	61.6230	66.6670	+7.455%	674	-6.171%
2026-08-20	58.8470	62.4320	58.7650	62.0420	+5.530%	601	+0.824%
2026-08-19	55.8880	59.3110	55.8880	58.7910	+5.398%	219	+6.399%
2026-08-18	56.8880	56.9370	55.6500	55.7800	-1.633%	288	+12.142%
2026-08-17	56.8600	57.7880	55.6060	56.7060	-0.353%	280	+10.311%
2026-08-16	57.8800	57.8800	56.4230	56.9070	-1.642%	45	+9.921%
2026-08-15	58.1590	58.3770	57.8570	57.8570	-0.372%	158	+8.117%
2026-08-14	59.1020	59.1020	54.0020	58.0730	-1.428%	823	+7.714%
2026-08-13	58.3100	58.9900	57.5960	58.9140	+1.083%	1,173	+6.177%
2026-08-12	58.0650	59.5520	57.3760	58.2830	+0.339%	928	+7.326%
2026-08-11	58.1840	58.8060	56.6800	58.0860	-0.324%	519	+7.690%
2026-08-10	58.3500	58.6950	57.4730	58.2750	-0.010%	634	+7.341%
2026-08-09	59.2250	59.3050	58.2440	58.2810	-1.581%	150	+7.330%
2026-08-08	59.8910	59.8980	58.7080	59.2170	-1.074%	126	+5.634%
2026-08-07	59.3070	60.0070	59.0640	59.8600	+0.984%	209	+4.499%
2026-08-06	59.8990	60.0320	59.2500	59.2770	-0.810%	328	+5.527%
2026-08-05	60.8440	60.8440	59.4760	59.7610	-2.450%	210	+4.672%
2026-08-04	59.8160	61.2630	59.5760	61.2620	+2.323%	650	+2.107%
2026-08-03	60.3850	60.5620	59.2500	59.8710	-0.781%	155	+4.480%
2026-08-02	61.5600	62.0090	60.0170	60.3420	-1.257%	151	+3.664%
2026-08-01	60.5500	62.9320	60.4360	61.1100	+1.419%	593	+2.361%
2026-07-31	60.7000	60.9790	59.8070	60.2550	-0.847%	107	+3.814%
2026-07-30	60.7090	61.1500	60.4070	60.7700	+0.408%	111	+2.934%
2026-07-29	60.7540	61.7800	59.9390	60.5230	-0.145%	99	+3.354%
2026-07-28	61.9650	62.2770	60.2140	60.6110	-1.489%	247	+3.204%
2026-07-27	63.7660	63.7690	61.5270	61.5270	-3.490%	258	+1.668%
2026-07-26	63.3420	64.0880	62.7860	63.7520	+0.673%	31	-1.881%
2026-07-25	63.6330	63.7970	63.0520	63.3260	-0.568%	110	-1.221%
2026-07-24	63.3430	64.4670	62.6010	63.6880	+0.348%	67	-1.782%
2026-07-23	63.7670	64.1310	62.6510	63.4670	-0.247%	79	-1.440%
2026-07-22	64.3840	64.6080	63.4620	63.6240	-1.447%	160	-1.683%
2026-07-21	64.8300	65.0430	63.8280	64.5580	-0.446%	584	-3.106%
2026-07-20	64.2090	64.9690	62.8280	64.8470	+1.024%	161	-3.538%
2026-07-19	64.1820	64.6790	63.8880	64.1900	+0.637%	58	-2.550%
2026-07-18	65.0720	65.0970	63.7840	63.7840	-2.242%	363	-1.930%
2026-07-17	63.6700	67.7620	63.4370	65.2470	+2.191%	985	-4.129%
2026-07-16	65.2490	65.5500	63.7140	63.8480	-2.038%	547	-2.028%
2026-07-15	66.1680	66.1680	64.3550	65.1760	-0.742%	579	-4.024%
2026-07-14	64.8170	66.0210	63.6970	65.6630	+1.503%	249	-4.736%
2026-07-13	65.3960	66.1180	63.9280	64.6910	-1.116%	416	-3.305%
2026-07-12	65.9300	66.6970	65.1890	65.4210	-1.039%	433	-4.384%
2026-07-11	68.0160	68.0160	66.1080	66.1080	-3.119%	354	-5.378%
2026-07-10	68.1330	69.0800	67.5690	68.2360	+0.128%	238	-8.328%
2026-07-09	66.0310	68.6490	65.1750	68.1490	+3.647%	780	-8.211%
2026-07-08	65.9980	66.3300	64.2120	65.7510	-0.874%	83	-4.864%
2026-07-07	66.2450	67.1340	63.3010	66.3310	+0.383%	325	-5.696%
2026-07-06	67.7080	67.7940	65.2990	66.0780	-2.619%	207	-5.335%
2026-07-05	68.2390	68.2390	66.8940	67.8550	-0.622%	53	-7.814%
2026-07-04	68.3320	69.1070	67.4480	68.2800	+0.195%	73	-8.388%
2026-07-03	67.7360	68.8630	65.3160	68.1470	+0.703%	1,588	-8.209%
2026-07-02	66.9530	68.3110	66.6860	67.6710	+0.797%	405	-7.563%
2026-07-01	63.9750	68.1010	63.9750	67.1360	+3.810%	331	-6.826%
2026-06-30	65.4700	65.9250	64.0220	64.6720	-1.548%	43	-3.277%
2026-06-29	64.5720	66.7930	64.4440	65.6890	+2.195%	164	-4.774%
2026-06-28	65.6310	65.8870	64.0810	64.2780	-1.767%	266	-2.684%
2026-06-27	67.9170	68.1620	65.3310	65.4340	-2.687%	187	-4.403%
2026-06-26	64.4260	68.1570	63.4050	67.2410	+3.746%	507	-6.972%
2026-06-25	68.8000	69.0450	64.6760	64.8130	-5.622%	470	-3.487%
2026-06-24	70.5890	70.5890	66.6010	68.6740	-2.430%	413	-8.913%
2026-06-23	70.4870	72.1750	67.1460	70.3840	+0.769%	1,211	-11.126%
2026-06-22	70.5200	74.0370	69.3140	69.8470	-0.479%	744	-10.443%
2026-06-21	70.6960	71.2720	69.9270	70.1830	-0.500%	147	-10.872%
2026-06-20	71.0810	71.2970	70.0390	70.5360	-1.644%	221	-11.318%
2026-06-19	69.7470	72.8520	69.2550	71.7150	+2.323%	331	-12.776%
2026-06-18	70.7600	71.6680	67.7630	70.0870	-0.455%	91	-10.749%
2026-06-17	70.9760	72.0110	70.0240	70.4070	-0.742%	255	-11.155%
2026-06-16	71.0100	73.4560	69.7160	70.9330	+0.143%	75	-11.814%
2026-06-15	68.2500	71.4470	67.9060	70.8320	+3.338%	460	-11.688%
2026-06-14	68.8720	69.5010	66.7880	68.5440	+0.202%	196	-8.740%
2026-06-13	66.0480	68.8840	66.0480	68.4060	+2.880%	335	-8.556%
2026-06-12	68.8380	70.2050	65.8460	66.4910	-3.072%	456	-5.923%
2026-06-11	65.6470	68.5980	63.8160	68.5980	+5.302%	135	-8.812%
2026-06-10	65.9880	66.3800	63.8160	65.1440	-0.759%	148	-3.977%
2026-06-09	65.9650	68.1640	64.5230	65.6420	-6.022%	814	-4.706%
2026-06-08	69.6740	70.4150	66.7990	69.8480	+0.728%	428	-10.444%
2026-06-07	70.1170	70.9900	67.6970	69.3430	-0.439%	472	-9.792%
2026-06-06	66.4110	69.7410	63.7350	69.6490	+5.719%	859	-10.188%
2026-06-05	69.1390	69.1390	60.9870	65.8810	-5.383%	903	-5.052%
2026-06-04	69.5430	73.8670	67.5720	69.6290	-2.233%	3,880	-10.162%
2026-06-03	74.5950	75.4330	71.2190	71.2190	-4.219%	222	-12.168%
2026-06-02	71.6770	77.4160	70.5120	74.3560	+3.742%	737	-15.874%
2026-06-01	72.0470	72.2150	69.7040	71.6740	-0.687%	377	-12.726%
2026-05-31	71.4960	72.3510	70.3460	72.1700	+0.986%	249	-13.325%
2026-05-30	71.5900	72.6370	71.2380	71.4650	-0.067%	161	-12.470%
2026-05-29	71.6120	73.4050	71.0600	71.5130	-0.213%	124	-12.529%
2026-05-28	72.7400	73.2680	70.0000	71.6660	-1.235%	766	-12.716%
2026-05-27	75.5530	76.4660	72.5620	72.5620	-3.316%	507	-13.794%
2026-05-26	79.8300	79.8300	74.9360	75.0510	-6.131%	91	-16.653%
2026-05-25	79.9450	81.7710	79.3380	79.9530	-0.014%	320	-21.763%
2026-05-24	79.8670	83.6060	77.9990	79.9640	+1.994%	1,501	-21.774%
2026-05-23	76.5240	78.4710	74.7540	78.4010	+1.214%	58	-20.214%
2026-05-22	73.4460	81.3320	73.4460	77.4610	+4.447%	211	-19.246%
2026-05-21	73.6080	74.6360	73.3760	74.1630	+0.881%	4	-15.655%
2026-05-20	73.7330	73.7390	73.4900	73.5150	-8.668%	0.062	-14.911%
2026-05-16	80.0140	80.6800	80.0140	80.4920	+3.908%	208	-22.287%
2026-05-15	78.3570	78.5270	76.3930	77.4650	0.000%	422	-19.250%

.dark-mode .S0HgCX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S0HgCX{ color: #333333; background-color: white; border: 2px solid #333333; }QNTUSDQuant / U.S. dollarcrypto Bitstamp

QNTUSD
Quant / U.S. dollar
crypto Bitstamp