Dark

QNTUSD
Quant / United States dollar
crypto Coinbase

Real-time

Oct 27, 2025 6:14:00 PM EDT

81.67USD-2.832%(-2.38)23,0990

81.65Bid 81.69Ask 0.04Spread

Composite
81.67 Coinbase
81.67 Gemini
83.22

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-27	84.0900	87.0400	80.9900	81.6700	-2.832%	23,099	0.000%
2025-10-26	82.0500	86.6700	81.0000	84.0500	+2.575%	12,479	-2.832%
2025-10-25	81.9900	82.5900	79.9400	81.9400	-0.110%	6,356	-0.330%
2025-10-24	82.9600	83.7500	79.5000	82.0300	-1.109%	29,211	-0.439%
2025-10-23	80.9200	82.9500	79.9700	82.9500	+2.559%	16,541	-1.543%
2025-10-22	81.8300	84.3700	79.2600	80.8800	-1.209%	9,467	+0.977%
2025-10-21	84.9300	85.5300	80.9400	81.8700	-3.523%	16,029	-0.244%
2025-10-20	84.3100	88.2600	82.9600	84.8600	+0.533%	6,453	-3.759%
2025-10-19	84.6100	85.8100	79.7700	84.4100	-0.413%	20,165	-3.246%
2025-10-18	81.9000	85.8900	81.8300	84.7600	+3.492%	8,825	-3.646%
2025-10-17	83.5600	83.6000	77.7400	81.9000	-2.069%	20,785	-0.281%
2025-10-16	87.1000	89.7700	82.0200	83.6300	-3.940%	23,263	-2.344%
2025-10-15	89.9000	92.2800	84.7000	87.0600	-3.148%	11,822	-6.191%
2025-10-14	92.0200	92.4500	83.0800	89.8900	-2.347%	21,052	-9.145%
2025-10-13	91.4300	94.2800	89.0900	92.0500	+0.722%	26,942	-11.276%
2025-10-12	87.7100	94.2100	85.0000	91.3900	+3.947%	42,404	-10.636%
2025-10-11	85.9100	93.7700	82.9300	87.9200	+2.031%	34,019	-7.109%
2025-10-10	100.9800	102.0900	81.0000	86.1700	-14.725%	39,436	-5.222%
2025-10-09	102.3200	103.2400	99.0000	101.0500	-1.232%	11,449	-19.179%
2025-10-08	100.7600	103.8200	99.8800	102.3100	+1.538%	15,881	-20.174%
2025-10-07	105.3900	107.0700	100.4200	100.7600	-4.339%	12,565	-18.946%
2025-10-06	102.0900	106.2300	101.1300	105.3300	+3.204%	16,899	-22.463%
2025-10-05	102.8200	106.1500	101.6700	102.0600	-0.662%	11,134	-19.978%
2025-10-04	105.8000	107.4600	102.2300	102.7400	-2.993%	9,444	-20.508%
2025-10-03	106.5000	107.5900	104.1700	105.9100	-0.712%	19,917	-22.887%
2025-10-02	104.3400	110.4800	104.3400	106.6700	+2.165%	21,183	-23.437%
2025-10-01	100.9500	106.2800	99.2400	104.4100	+3.427%	17,806	-21.780%
2025-09-30	103.5500	106.1100	99.9700	100.9500	-2.501%	26,429	-19.099%
2025-09-29	100.3600	106.0000	100.0000	103.5400	+3.220%	42,218	-21.122%
2025-09-28	100.0400	102.0900	96.0000	100.3100	+0.270%	21,949	-18.582%
2025-09-27	95.6300	102.2400	92.2300	100.0400	+4.612%	40,030	-18.363%
2025-09-26	86.7600	96.0000	86.2100	95.6300	+10.236%	52,897	-14.598%
2025-09-25	96.7900	97.1100	86.4700	86.7500	-10.317%	33,488	-5.856%
2025-09-24	92.6100	99.4500	92.2600	96.7300	+4.516%	22,906	-15.569%
2025-09-23	90.8200	94.6900	90.0000	92.5500	+1.849%	15,019	-11.756%
2025-09-22	97.1500	97.4800	88.3000	90.8700	-6.618%	29,511	-10.124%
2025-09-21	97.9900	99.6200	96.6200	97.3100	-0.785%	9,127	-16.072%
2025-09-20	98.4000	100.2400	95.7000	98.0800	-0.376%	14,237	-16.731%
2025-09-19	100.5300	101.7300	97.5700	98.4500	-2.050%	11,891	-17.044%
2025-09-18	102.3200	104.3000	99.4800	100.5100	-1.759%	15,896	-18.744%
2025-09-17	100.0600	102.4600	99.2000	102.3100	+2.371%	10,569	-20.174%
2025-09-16	100.4600	101.6900	98.8900	99.9400	-0.537%	10,593	-18.281%
2025-09-15	102.5700	104.2000	99.0000	100.4800	-2.019%	16,055	-18.720%
2025-09-14	104.9700	105.2300	101.4600	102.5500	-2.361%	13,476	-20.361%
2025-09-13	102.8900	106.0800	102.0800	105.0300	+2.139%	16,356	-22.241%
2025-09-12	101.0800	103.8300	101.0800	102.8300	+1.792%	17,426	-20.578%
2025-09-11	100.5900	101.9800	99.0900	101.0200	+0.388%	16,485	-19.155%
2025-09-10	97.4700	101.5000	97.1900	100.6300	+3.231%	18,387	-18.841%
2025-09-09	99.2100	101.8500	97.2000	97.4800	-1.565%	18,194	-16.219%
2025-09-08	102.1100	103.8300	95.7000	99.0300	-2.959%	60,633	-17.530%
2025-09-07	101.8700	103.4400	101.7300	102.0500	+0.167%	4,062	-19.971%
2025-09-06	102.2400	103.4800	101.5000	101.8800	-0.323%	5,872	-19.837%
2025-09-05	100.9900	103.0900	100.2400	102.2100	+1.208%	10,349	-20.096%
2025-09-04	101.7200	101.9000	99.5300	100.9900	-0.688%	7,955	-19.131%
2025-09-03	100.8700	102.9200	100.2600	101.6900	+0.853%	9,187	-19.687%
2025-09-02	100.2400	102.1700	99.3900	100.8300	+0.599%	9,414	-19.002%
2025-09-01	103.5500	103.5500	98.2700	100.2300	-3.253%	15,290	-18.517%
2025-08-31	105.1900	106.5900	102.6900	103.6000	-0.766%	8,065	-21.168%
2025-08-30	102.2500	105.0300	101.0100	104.4000	+2.123%	5,172	-21.772%
2025-08-29	104.8000	104.8200	100.9100	102.2300	-2.424%	13,534	-20.112%
2025-08-28	104.0100	105.9000	103.4500	104.7700	+0.808%	9,151	-22.048%
2025-08-27	105.9500	106.4000	103.6800	103.9300	-1.897%	7,580	-21.418%
2025-08-26	102.0900	107.7000	100.7700	105.9400	+3.761%	12,312	-22.909%
2025-08-25	105.3200	106.7300	100.5400	102.1000	-3.048%	12,189	-20.010%
2025-08-24	109.5500	110.4500	104.4300	105.3100	-3.791%	19,090	-22.448%
2025-08-23	110.9800	111.0800	108.0200	109.4600	-1.414%	6,152	-25.388%
2025-08-22	106.2300	111.9900	103.6300	111.0300	+4.518%	31,526	-26.443%
2025-08-21	106.9800	108.6400	104.9600	106.2300	-0.738%	14,672	-23.120%
2025-08-20	102.7100	107.4400	101.6000	107.0200	+4.206%	15,210	-23.687%
2025-08-19	107.4900	109.2400	102.4600	102.7000	-4.447%	26,723	-20.477%
2025-08-18	109.2400	109.3800	105.6600	107.4800	-1.584%	8,566	-24.014%
2025-08-17	108.9000	110.7300	107.9300	109.2100	+0.358%	6,373	-25.217%
2025-08-16	109.1000	110.6600	107.6500	108.8200	-0.248%	10,401	-24.949%
2025-08-15	110.3000	112.9000	107.0200	109.0900	-1.106%	11,455	-25.135%
2025-08-14	115.3500	116.7200	107.8500	110.3100	-4.295%	22,059	-25.963%
2025-08-13	114.4300	118.1400	113.9000	115.2600	+0.761%	9,802	-29.143%
2025-08-12	110.0600	116.9000	109.4000	114.3900	+3.868%	11,249	-28.604%
2025-08-11	114.0100	116.1500	109.3400	110.1300	-3.369%	8,457	-25.842%
2025-08-10	114.8100	117.1500	111.4800	113.9700	-0.740%	7,058	-28.341%
2025-08-09	114.7300	117.2100	113.5400	114.8200	+0.209%	6,727	-28.871%
2025-08-08	114.3700	116.2200	111.4500	114.5800	+0.236%	12,887	-28.722%
2025-08-07	108.9700	115.0000	107.7400	114.3100	+4.949%	14,317	-28.554%
2025-08-06	107.5100	109.8900	105.8600	108.9200	+1.312%	7,438	-25.018%
2025-08-05	112.4900	112.5900	105.1700	107.5100	-4.427%	11,096	-24.035%
2025-08-04	110.7500	113.1500	109.3500	112.4900	+1.663%	11,777	-27.398%
2025-08-03	106.6500	111.6400	105.4800	110.6500	+3.770%	9,173	-26.191%
2025-08-02	110.3200	111.7700	105.7900	106.6300	-3.441%	9,715	-23.408%
2025-08-01	115.5200	116.5200	108.6700	110.4300	-4.414%	17,224	-26.044%
2025-07-31	119.8000	123.4200	115.0100	115.5300	-3.629%	19,232	-29.308%
2025-07-30	120.3800	121.2200	115.0300	119.8800	-0.341%	11,450	-31.874%
2025-07-29	121.8600	125.7700	118.8600	120.2900	-1.256%	10,357	-32.106%
2025-07-28	131.6100	133.4400	120.7900	121.8200	-7.425%	26,801	-32.958%
2025-07-27	122.1600	132.0000	122.0300	131.5900	+7.737%	15,143	-37.936%
2025-07-26	120.8800	123.8100	120.0800	122.1400	+1.051%	9,003	-33.134%
2025-07-25	119.5500	123.3800	116.2400	120.8700	+1.003%	14,430	-32.432%
2025-07-24	121.3100	123.2000	114.4700	119.6700	-1.197%	15,992	-31.754%
2025-07-23	135.0700	135.8400	117.0000	121.1200	-10.288%	31,521	-32.571%
2025-07-22	126.0800	135.4600	125.1400	135.0100	+7.100%	47,305	-39.508%
2025-07-21	117.6600	127.9400	115.8500	126.0600	+7.039%	43,887	-35.213%
2025-07-20	113.3200	119.3600	112.4900	117.7700	+4.037%	14,870	-30.653%
2025-07-19	112.4300	114.2200	108.9900	113.2000	+0.730%	26,068	-27.853%
2025-07-18	113.6600	119.9900	111.6700	112.3800	-0.934%	33,737	-27.327%
2025-07-17	114.7000	116.7300	110.8900	113.4400	-0.978%	27,831	-28.006%
2025-07-16	114.1700	116.6100	112.2300	114.5600	+0.350%	18,080	-28.710%
2025-07-15	111.6800	116.0900	107.8100	114.1600	+2.276%	18,819	-28.460%
2025-07-14	115.2800	121.2000	111.0000	111.6200	-3.183%	33,454	-26.832%
2025-07-13	111.7700	116.8400	110.6200	115.2900	+3.279%	14,800	-29.161%
2025-07-12	111.9000	117.4400	110.4800	111.6300	-0.241%	14,357	-26.839%
2025-07-11	114.1200	117.3700	110.6700	111.9000	-1.954%	31,403	-27.015%
2025-07-10	110.2200	114.3000	106.0000	114.1300	+3.538%	20,384	-28.441%
2025-07-09	108.7500	110.6100	106.0000	110.2300	+1.389%	11,492	-25.909%
2025-07-08	106.7300	110.5000	104.7100	108.7200	+1.865%	13,042	-24.880%
2025-07-07	108.1400	110.0800	105.6500	106.7300	-1.084%	9,584	-23.480%
2025-07-06	107.1000	110.4800	105.9600	107.9000	+0.785%	10,721	-24.310%
2025-07-05	106.5000	109.0000	106.1300	107.0600	+0.762%	6,078	-23.716%
2025-07-04	108.9400	109.6800	104.8600	106.2500	-2.451%	8,050	-23.134%
2025-07-03	109.2500	110.5000	105.8800	108.9200	-0.284%	10,727	-25.018%
2025-07-02	103.7700	110.4900	102.5700	109.2300	+5.302%	14,654	-25.231%
2025-07-01	107.4400	107.9000	102.6600	103.7300	-3.453%	7,667	-21.267%
2025-06-30	110.2600	110.7200	106.1000	107.4400	-2.513%	12,643	-23.985%
2025-06-29	110.0800	110.9700	108.0400	110.2100	+0.109%	6,640	-25.896%
2025-06-28	102.8800	111.0600	102.6600	110.0900	+6.967%	16,549	-25.815%
2025-06-27	97.4500	103.0200	96.8100	102.9200	+5.667%	13,222	-20.647%
2025-06-26	97.7400	101.2700	96.3100	97.4000	-0.348%	14,721	-16.150%
2025-06-25	99.6800	101.0900	97.1800	97.7400	-1.946%	11,864	-16.442%
2025-06-24	98.2800	102.2400	97.4300	99.6800	+1.435%	18,417	-18.068%
2025-06-23	90.2200	100.5600	87.4500	98.2700	+8.778%	29,188	-16.892%
2025-06-22	91.1400	94.6100	85.6200	90.3400	-0.802%	36,701	-9.597%
2025-06-21	96.3900	97.1700	89.4600	91.0700	-5.509%	19,282	-10.322%
2025-06-20	99.0500	101.6000	95.9000	96.3800	-2.597%	18,518	-15.263%
2025-06-19	101.2100	101.7500	97.3300	98.9500	-2.252%	12,004	-17.463%
2025-06-18	100.8200	103.3800	97.7500	101.2300	+0.417%	16,216	-19.322%
2025-06-17	105.5200	105.6800	98.2700	100.8100	-4.482%	28,766	-18.986%
2025-06-16	106.8900	112.0000	105.1300	105.5400	-1.263%	15,864	-22.617%
2025-06-15	104.6800	107.9400	104.0400	106.8900	+2.082%	10,634	-23.594%
2025-06-14	106.9200	108.2400	101.6900	104.7100	-2.030%	12,196	-22.004%
2025-06-13	112.9200	113.0000	101.8900	106.8800	-5.366%	38,340	-23.587%
2025-06-12	114.8400	118.7500	112.3500	112.9400	-1.680%	29,098	-27.687%
2025-06-11	122.6100	124.8500	113.3700	114.8700	-6.252%	37,742	-28.902%
2025-06-10	122.8200	124.9800	121.1700	122.5300	-0.163%	19,915	-33.347%
2025-06-09	119.5800	124.8900	116.6300	122.7300	+2.617%	33,237	-33.456%
2025-06-08	115.4200	119.7200	113.5600	119.6000	+3.640%	24,399	-31.714%
2025-06-07	114.1400	117.6900	114.0900	115.4000	+1.130%	13,180	-29.229%
2025-06-06	111.1100	115.1000	108.5400	114.1100	+2.691%	17,727	-28.429%
2025-06-05	116.6200	119.9600	110.5200	111.1200	-4.610%	36,568	-26.503%
2025-06-04	116.4600	119.3400	113.6600	116.4900	-0.017%	31,238	-29.891%
2025-06-03	107.8800	116.6000	107.6500	116.5100	+8.030%	31,887	-29.903%
2025-06-02	106.6300	109.0000	103.2100	107.8500	+1.211%	22,864	-24.274%
2025-06-01	107.8600	110.9000	105.5000	106.5600	-1.242%	16,770	-23.358%
2025-05-31	105.7800	112.3900	103.1300	107.9000	+2.101%	34,675	-24.310%
2025-05-30	113.7300	114.9900	104.9300	105.6800	-7.103%	42,548	-22.720%
2025-05-29	117.3200	119.1900	112.0000	113.7600	-3.026%	29,131	-28.209%
2025-05-28	111.6100	120.0000	111.2000	117.3100	+5.135%	76,775	-30.381%
2025-05-27	104.7700	115.2600	103.0000	111.5800	+6.510%	87,610	-26.806%
2025-05-26	94.9500	108.4400	93.6800	104.7600	+10.285%	48,512	-22.041%
2025-05-25	95.8600	96.5000	92.2000	94.9900	-0.669%	13,916	-14.023%
2025-05-24	94.0500	98.3700	93.9600	95.6300	+1.745%	15,199	-14.598%
2025-05-23	98.2300	100.1300	93.5000	93.9900	-4.248%	30,661	-13.108%
2025-05-22	98.1900	101.0800	96.9200	98.1600	-0.041%	27,560	-16.799%
2025-05-21	96.8600	100.6700	95.7000	98.2000	+1.551%	24,611	-16.833%
2025-05-20	93.4500	99.4200	93.1700	96.7000	+3.478%	31,779	-15.543%
2025-05-19	96.8100	96.9800	89.8000	93.4500	-3.451%	24,667	-12.606%
2025-05-18	91.2800	100.3400	91.2800	96.7900	+6.036%	38,917	-15.621%
2025-05-17	92.0400	94.1900	87.9500	91.2800	-0.729%	27,790	-10.528%
2025-05-16	96.5800	96.8400	91.8300	91.9500	-4.824%	35,164	-11.180%
2025-05-15	100.0600	102.2800	94.8300	96.6100	-3.380%	36,315	-15.464%
2025-05-14	98.6500	101.1100	96.4200	99.9900	+1.441%	27,752	-18.322%
2025-05-13	98.1900	100.7600	92.8200	98.5700	+0.397%	26,610	-17.145%
2025-05-12	98.9000	104.3800	94.1400	98.1800	-0.678%	31,385	-16.816%
2025-05-11	101.7300	102.2900	96.2000	98.8500	-2.755%	17,977	-17.380%
2025-05-10	95.1800	102.4200	93.3100	101.6500	+6.921%	32,501	-19.656%
2025-05-09	95.5500	98.6500	93.1000	95.0700	-0.294%	30,467	-14.095%
2025-05-08	89.9200	96.7800	89.7600	95.3500	+5.968%	65,110	-14.347%
2025-05-07	86.9000	92.1100	86.4700	89.9800	+3.628%	31,937	-9.235%
2025-05-06	84.4000	88.7200	81.0000	86.8300	+2.952%	25,425	-5.943%
2025-05-05	90.1300	94.5500	84.2300	84.3400	-6.331%	47,807	-3.166%
2025-05-04	83.9400	91.6600	83.9100	90.0400	+7.369%	33,159	-9.296%
2025-05-03	85.1000	86.0800	82.3800	83.8600	-1.538%	22,626	-2.611%
2025-05-02	82.4200	85.8900	81.6300	85.1700	+3.186%	28,846	-4.109%
2025-05-01	75.0900	84.0100	75.0900	82.5400	+9.951%	26,029	-1.054%
2025-04-30	75.1000	76.0300	72.8400	75.0700	-0.080%	18,221	+8.792%
2025-04-29	75.8900	76.9600	74.3300	75.1300	-0.871%	12,281	+8.705%
2025-04-28	74.0400	77.5600	72.6300	75.7900	+2.322%	16,747	+7.758%
2025-04-27	76.6600	77.7800	73.1300	74.0700	-3.366%	21,985	+10.261%
2025-04-26	74.6500	77.4700	73.7600	76.6500	+2.693%	23,464	+6.549%
2025-04-25	75.1100	77.2100	73.3500	74.6400	-0.692%	26,518	+9.419%
2025-04-24	72.5700	75.3100	68.9600	75.1600	+3.555%	27,396	+8.662%
2025-04-23	69.1300	72.8800	68.8500	72.5800	+4.960%	32,413	+12.524%
2025-04-22	66.3300	69.9600	64.5600	69.1500	+4.251%	112,815	+18.106%
2025-04-21	66.7500	68.0700	65.3500	66.3300	-0.614%	49,773	+23.127%
2025-04-20	65.7700	67.8100	64.8500	66.7400	+1.552%	22,361	+22.370%
2025-04-19	63.3600	66.8700	63.2400	65.7200	+3.741%	15,730	+24.270%
2025-04-18	65.5100	66.0900	63.3100	63.3500	-3.282%	17,616	+28.919%
2025-04-17	64.4400	67.1500	64.2400	65.5000	+1.598%	17,235	+24.687%
2025-04-16	64.7200	65.4900	62.6600	64.4700	-0.371%	20,121	+26.679%
2025-04-15	65.2000	67.6300	64.4700	64.7100	-0.736%	29,700	+26.209%
2025-04-14	67.0600	69.7700	65.1400	65.1900	-2.789%	26,336	+25.280%
2025-04-13	68.5500	70.9200	65.9300	67.0600	-2.159%	23,424	+21.786%
2025-04-12	64.9600	69.0700	64.6700	68.5400	+5.479%	44,753	+19.157%
2025-04-11	64.0400	67.4100	63.1400	64.9800	+1.404%	34,456	+25.685%
2025-04-10	66.7000	66.9600	62.1800	64.0800	-3.914%	38,356	+27.450%
2025-04-09	59.8800	67.7400	58.7000	66.6900	+11.354%	92,901	+22.462%
2025-04-08	63.5400	64.5300	59.2500	59.8900	-5.700%	66,106	+36.367%
2025-04-07	64.4300	67.8400	58.5900	63.5100	-1.458%	136,284	+28.594%
2025-04-06	68.0500	70.8900	63.6800	64.4500	-5.290%	87,685	+26.718%
2025-04-05	68.1300	69.2600	67.1000	68.0500	-0.073%	15,653	+20.015%
2025-04-04	68.2500	71.1900	66.8100	68.1000	-0.205%	51,640	+19.927%
2025-04-03	66.2500	70.3900	65.8200	68.2400	+2.973%	57,107	+19.681%
2025-04-02	70.3500	71.3400	65.1300	66.2700	-5.826%	61,338	+23.238%
2025-04-01	68.6900	72.3800	68.2900	70.3700	+2.461%	39,085	+16.058%
2025-03-31	69.4700	69.8200	66.6900	68.6800	-1.180%	39,228	+18.914%
2025-03-30	69.2200	71.3800	68.4300	69.5000	+0.434%	22,564	+17.511%
2025-03-29	71.6400	71.9200	68.0200	69.2000	-3.338%	33,121	+18.020%
2025-03-28	75.8200	75.9900	70.8200	71.5900	-5.616%	32,743	+14.080%
2025-03-27	76.5900	77.8600	75.2000	75.8500	-0.953%	24,508	+7.673%
2025-03-26	79.2600	81.5000	75.7100	76.5800	-3.418%	34,476	+6.647%
2025-03-25	79.4600	80.6800	77.5800	79.2900	-0.227%	27,181	+3.002%
2025-03-24	76.9500	81.1700	76.6100	79.4700	+3.275%	25,268	+2.768%
2025-03-23	77.2000	78.4400	75.8600	76.9500	-0.259%	16,497	+6.134%
2025-03-22	76.1200	78.8600	75.3200	77.1500	+1.500%	14,603	+5.859%
2025-03-21	76.9300	78.4100	75.5000	76.0100	-1.183%	23,602	+7.446%
2025-03-20	80.1600	80.8200	76.6600	76.9200	-4.114%	27,265	+6.175%
2025-03-19	78.1700	80.6800	76.8300	80.2200	+2.557%	38,032	+1.808%
2025-03-18	77.5500	78.2800	73.8100	78.2200	+0.825%	32,434	+4.411%
2025-03-17	76.9300	79.6700	76.8800	77.5800	+0.897%	30,252	+5.272%
2025-03-16	78.7600	80.0600	76.1700	76.8900	-2.449%	32,062	+6.217%
2025-03-15	75.8600	79.3100	75.5600	78.8200	+3.916%	23,801	+3.616%
2025-03-14	74.9700	77.4100	74.5000	75.8500	+1.147%	37,216	+7.673%
2025-03-13	76.5100	78.1700	72.6800	74.9900	-1.999%	43,807	+8.908%
2025-03-12	76.2200	77.9100	73.1200	76.5200	+0.459%	59,326	+6.730%
2025-03-11	71.0700	77.3100	66.5800	76.1700	+7.086%	77,239	+7.221%
2025-03-10	76.7200	78.7900	70.0200	71.1300	-7.238%	100,014	+14.818%
2025-03-09	85.0500	88.2600	76.2100	76.6800	-9.809%	63,527	+6.508%
2025-03-08	78.7300	89.5400	76.0000	85.0200	+7.948%	85,334	-3.940%
2025-03-07	84.1700	85.0800	78.2000	78.7600	-6.461%	47,216	+3.695%
2025-03-06	88.3600	91.9100	83.0800	84.2000	-4.783%	36,894	-3.005%
2025-03-05	88.0000	92.0600	87.3000	88.4300	+0.409%	14,002	-7.644%
2025-03-04	87.6200	89.0900	82.2300	88.0700	+0.548%	22,663	-7.267%
2025-03-03	98.4400	99.7000	85.5800	87.5900	-10.941%	24,923	-6.759%
2025-03-02	91.9600	102.0500	91.0700	98.3500	+6.775%	26,554	-16.960%
2025-03-01	96.3200	97.0500	90.8200	92.1100	-4.162%	11,829	-11.334%
2025-02-28	97.1800	97.2700	88.5600	96.1100	-1.274%	23,006	-15.024%
2025-02-27	101.3400	102.6900	96.1200	97.3500	-3.852%	18,362	-16.107%
2025-02-26	100.6100	112.7900	97.9500	101.2500	+0.586%	54,818	-19.338%
2025-02-25	85.0800	102.3100	83.7200	100.6600	+18.187%	48,048	-18.865%
2025-02-24	94.7300	95.9500	84.7400	85.1700	-10.225%	24,307	-4.109%
2025-02-23	96.2600	98.0500	93.3800	94.8700	-1.454%	9,761	-13.914%
2025-02-22	94.5800	98.4100	94.1800	96.2700	+1.626%	8,818	-15.166%
2025-02-21	98.8800	100.0500	91.6700	94.7300	-4.207%	19,887	-13.787%
2025-02-20	98.1700	99.9700	96.5600	98.8900	+0.774%	15,596	-17.413%
2025-02-19	95.6100	98.3700	92.4700	98.1300	+2.754%	17,189	-16.774%
2025-02-18	97.1700	99.2600	91.5400	95.5000	-1.759%	26,644	-14.482%
2025-02-17	94.5100	98.8400	93.5100	97.2100	+2.857%	17,976	-15.986%
2025-02-16	94.3700	96.7500	92.6200	94.5100	+0.074%	14,290	-13.586%
2025-02-15	95.0100	98.1100	93.2100	94.4400	-0.621%	12,074	-13.522%
2025-02-14	91.5000	96.4600	90.5900	95.0300	+3.903%	24,578	-14.059%
2025-02-13	92.8900	99.5300	90.7800	91.4600	-1.539%	30,887	-10.704%
2025-02-12	88.4700	93.9800	84.3800	92.8900	+5.020%	28,756	-12.079%
2025-02-11	88.5400	93.0200	85.4700	88.4500	-0.090%	29,529	-7.665%
2025-02-10	87.1000	91.1000	84.4600	88.5300	+1.841%	21,591	-7.749%
2025-02-09	86.5500	89.2000	83.5000	86.9300	+0.637%	17,556	-6.051%
2025-02-08	87.2300	88.0300	83.8100	86.3800	-1.144%	17,518	-5.453%
2025-02-07	84.1200	92.0000	83.9500	87.3800	+3.814%	27,318	-6.535%
2025-02-06	88.8900	90.6600	83.4000	84.1700	-5.321%	20,758	-2.970%
2025-02-05	91.3500	93.4300	87.9800	88.9000	-2.671%	21,913	-8.133%
2025-02-04	96.4700	99.2900	87.8200	91.3400	-5.347%	41,871	-10.587%
2025-02-03	89.0900	98.4200	73.0800	96.5000	+8.281%	113,888	-15.368%
2025-02-02	103.2100	106.2200	86.8600	89.1200	-13.802%	105,553	-8.360%
2025-02-01	112.0900	114.4700	103.2100	103.3900	-7.655%	27,695	-21.008%
2025-01-31	110.7100	115.3900	109.3000	111.9600	+1.156%	37,858	-27.054%
2025-01-30	101.6100	114.0300	101.0000	110.6800	+8.916%	35,896	-26.211%
2025-01-29	96.9800	102.7000	96.2400	101.6200	+4.730%	29,170	-19.632%
2025-01-28	100.9300	104.1900	95.9100	97.0300	-3.969%	40,824	-15.830%
2025-01-27	105.1300	106.9300	98.1500	101.0400	-3.799%	36,631	-19.171%
2025-01-26	107.0800	110.5400	104.9700	105.0300	-1.933%	26,283	-22.241%
2025-01-25	106.5100	111.2500	105.5300	107.1000	+0.469%	24,991	-23.744%
2025-01-24	108.0900	115.0900	104.3500	106.6000	-1.378%	30,425	-23.386%
2025-01-23	112.7800	113.9100	106.0100	108.0900	-4.413%	22,357	-24.443%
2025-01-22	116.1600	118.8700	112.3200	113.0800	-2.635%	30,228	-27.777%
2025-01-21	105.0800	117.0800	102.0700	116.1400	+10.357%	31,244	-29.680%
2025-01-20	103.8100	115.7500	101.8000	105.2400	+1.465%	34,728	-22.396%
2025-01-19	114.8300	117.7200	102.0500	103.7200	-9.934%	35,288	-21.259%
2025-01-18	121.5700	122.4100	112.7600	115.1600	-5.343%	25,185	-29.081%
2025-01-17	119.2500	123.5800	117.6500	121.6600	+2.201%	26,468	-32.870%
2025-01-16	120.5000	123.8100	114.8600	119.0400	-1.228%	33,347	-31.393%
2025-01-15	105.1700	121.0800	104.7300	120.5200	+14.923%	44,150	-32.235%
2025-01-14	101.7800	105.6700	100.4100	104.8700	+3.056%	20,940	-22.123%
2025-01-13	104.3600	106.7100	96.2700	101.7600	-2.547%	27,540	-19.743%
2025-01-12	107.6600	109.4700	103.4200	104.4200	-3.018%	14,691	-21.787%
2025-01-11	103.7700	109.7700	103.1100	107.6700	+3.778%	16,938	-24.148%
2025-01-10	102.5300	106.7500	100.0000	103.7500	+1.229%	23,107	-21.282%
2025-01-09	105.8400	106.4700	100.3700	102.4900	-3.147%	15,267	-20.314%
2025-01-08	107.7800	109.6600	101.0000	105.8200	-1.828%	21,139	-22.822%
2025-01-07	116.5300	118.9300	107.1500	107.7900	-7.548%	23,680	-24.232%
2025-01-06	118.7100	120.7300	115.6700	116.5900	-1.653%	28,848	-29.951%
2025-01-05	118.2100	120.8000	115.5700	118.5500	+0.364%	20,177	-31.109%
2025-01-04	120.7300	121.4500	117.3500	118.1200	-2.227%	14,493	-30.858%
2025-01-03	113.5400	122.2100	113.2300	120.8100	+6.478%	18,373	-32.398%
2025-01-02	115.5800	119.1700	112.4800	113.4600	-1.766%	16,960	-28.019%
2025-01-01	106.2700	117.9600	104.7000	115.5000	+8.655%	19,802	-29.290%
2024-12-31	107.1400	110.8300	103.8400	106.3000	-0.793%	15,032	-23.170%
2024-12-30	113.5100	117.4500	103.8300	107.1500	-5.561%	21,788	-23.780%
2024-12-29	117.0900	119.7600	111.6500	113.4600	-3.059%	19,097	-28.019%
2024-12-28	115.6600	117.6200	110.1400	117.0400	+1.404%	14,022	-30.220%
2024-12-27	111.5500	119.2100	110.4800	115.4200	+3.534%	15,248	-29.241%
2024-12-26	119.0700	119.9100	110.0100	111.4800	-6.343%	13,385	-26.740%
2024-12-25	120.9900	124.0200	117.4200	119.0300	-1.620%	10,807	-31.387%
2024-12-24	116.6100	123.8400	115.3100	120.9900	+3.667%	22,420	-32.499%
2024-12-23	104.7600	117.7700	102.0500	116.7100	+11.375%	22,670	-30.023%
2024-12-22	107.4200	109.9300	102.2200	104.7900	-2.330%	19,332	-22.063%
2024-12-21	111.5900	120.3700	105.8800	107.2900	-3.871%	25,760	-23.879%
2024-12-20	109.4500	112.7800	94.6200	111.6100	+2.235%	57,346	-26.826%
2024-12-19	114.4600	120.9500	105.2700	109.1700	-4.555%	68,855	-25.190%
2024-12-18	127.8700	128.6000	112.5300	114.3800	-10.522%	32,358	-28.598%
2024-12-17	133.1400	135.4300	126.9900	127.8300	-3.988%	30,059	-36.110%
2024-12-16	140.5600	142.4100	132.1600	133.1400	-5.205%	33,783	-38.659%
2024-12-15	138.9300	142.0500	133.0000	140.4500	+1.152%	24,716	-41.851%
2024-12-14	142.6800	146.4700	134.4700	138.8500	-2.637%	23,410	-41.181%
2024-12-13	139.9100	143.6000	137.0500	142.6100	+1.908%	24,147	-42.732%
2024-12-12	142.9100	147.1800	136.7300	139.9400	-2.092%	37,054	-41.639%
2024-12-11	138.4700	153.4700	129.1800	142.9300	+3.124%	49,785	-42.860%
2024-12-10	136.9300	147.1900	125.3000	138.6000	+0.727%	60,092	-41.075%
2024-12-09	160.8000	162.5500	121.5600	137.6000	-14.428%	71,705	-40.647%
2024-12-08	165.8200	170.0000	159.6300	160.8000	-3.115%	32,858	-49.210%
2024-12-07	160.9900	171.6900	151.9200	165.9700	+3.074%	62,998	-50.792%
2024-12-06	140.0000	162.6700	137.9000	161.0200	+15.039%	57,925	-49.280%
2024-12-05	148.8600	149.7300	137.2000	139.9700	-6.060%	67,953	-41.652%
2024-12-04	142.3700	165.0000	140.8300	149.0000	+4.473%	115,636	-45.188%
2024-12-03	129.1100	149.3700	126.1800	142.6200	+10.387%	140,523	-42.736%
2024-12-02	110.6700	139.0000	108.2800	129.2000	+16.775%	173,523	-36.788%
2024-12-01	99.2100	111.0000	96.2000	110.6400	+11.420%	59,224	-26.184%
2024-11-30	97.9800	103.0000	94.2700	99.3000	+1.265%	55,434	-17.754%
2024-11-29	94.3800	98.6500	92.0100	98.0600	+3.954%	37,917	-16.714%
2024-11-28	96.2100	96.2300	90.6300	94.3300	-1.985%	33,386	-13.421%
2024-11-27	93.7400	97.2200	91.4600	96.2400	+2.427%	41,722	-15.139%
2024-11-26	96.0200	102.0400	90.5800	93.9600	-2.043%	38,102	-13.080%
2024-11-25	98.2100	103.3700	93.6500	95.9200	-2.262%	35,884	-14.856%
2024-11-24	99.1700	104.4000	92.3000	98.1400	-1.406%	36,163	-16.782%
2024-11-23	92.2300	109.2300	91.8400	99.5400	+7.914%	73,756	-17.953%
2024-11-22	86.5600	95.0000	82.8900	92.2400	+6.611%	85,660	-11.459%
2024-11-21	87.9800	90.0800	84.7600	86.5200	-1.592%	35,659	-5.606%
2024-11-20	92.1200	92.7900	83.9700	87.9200	-4.652%	41,825	-7.109%
2024-11-19	87.6200	98.4400	86.6100	92.2100	+5.251%	57,263	-11.430%
2024-11-18	79.6100	93.6800	79.4600	87.6100	+9.801%	84,445	-6.780%
2024-11-17	87.3700	87.4900	77.5300	79.7900	-8.916%	51,261	+2.356%
2024-11-16	66.0900	95.2500	64.9700	87.6000	+32.587%	129,056	-6.769%
2024-11-15	61.5000	66.5400	60.1900	66.0700	+7.344%	37,805	+23.611%
2024-11-14	62.1300	64.2700	59.6700	61.5500	-0.902%	34,374	+32.689%
2024-11-13	62.9500	64.1800	58.9000	62.1100	-1.287%	46,891	+31.493%
2024-11-12	70.4800	70.6600	61.7700	62.9200	-10.676%	51,914	+29.800%
2024-11-11	67.5300	70.7100	65.4300	70.4400	+4.294%	30,274	+15.943%
2024-11-10	63.6300	70.0900	62.9200	67.5400	+6.128%	33,179	+20.921%
2024-11-09	61.4900	63.9900	60.8400	63.6400	+3.429%	19,096	+28.331%
2024-11-08	62.2200	62.6700	59.7500	61.5300	-0.838%	19,153	+32.732%
2024-11-07	61.9400	64.8500	61.0300	62.0500	+0.210%	15,706	+31.620%
2024-11-06	57.0000	63.0000	56.7400	61.9200	+8.613%	26,754	+31.896%
2024-11-05	56.1900	57.9000	56.1100	57.0100	+1.495%	11,668	+43.256%
2024-11-04	56.2000	57.7400	54.9800	56.1700	+0.125%	14,070	+45.398%
2024-11-03	57.5400	57.7900	54.3900	56.1000	-2.401%	12,715	+45.579%
2024-11-02	58.2500	59.1700	56.1400	57.4800	-1.220%	9,032	+42.084%
2024-11-01	59.0200	59.7700	57.5000	58.1900	-1.556%	15,741	+40.351%
2024-10-31	61.2500	61.6700	58.4600	59.1100	-3.494%	16,701	+38.166%
2024-10-30	62.1900	63.0500	60.8700	61.2500	-1.432%	13,296	+33.339%
2024-10-29	61.1300	63.3500	60.8600	62.1400	+1.652%	15,681	+31.429%
2024-10-28	61.5100	62.8600	59.9500	61.1300	-0.440%	16,428	+33.601%
2024-10-27	61.6500	62.1300	60.8000	61.4000	-0.406%	6,866	+33.013%
2024-10-26	58.6300	61.6500	58.3800	61.6500	+4.900%	8,540	+32.474%
2024-10-25	63.7300	64.0800	57.7900	58.7700	-7.797%	13,924	+38.965%
2024-10-24	63.1500	64.4100	62.3000	63.7400	+1.046%	7,508	+28.130%
2024-10-23	64.9200	65.3500	61.8100	63.0800	-2.729%	10,715	+29.471%

.dark-mode .R1M15N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1M15N{ color: #333333; background-color: white; border: 2px solid #333333; }QNTUSDQuant / United States dollarcrypto Coinbase

QNTUSD
Quant / United States dollar
crypto Coinbase