QNTUSD
Quant / United States dollar
cryptoBitstamp
Real-timeOct 24, 2026 7:22:13 PM EDT
177.80USD-2.005%(-3.64)6,178QNT1,096,662USD
QNTUSD Historical Prices
| Date (UTC) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-24 | 181.37 | 184.51 | 173.11 | 177.80 | -1.962% | 6,031 | 0.000% |
| 2026-10-23 | 187.11 | 191.24 | 177.79 | 181.36 | -3.156% | 4,527 | -1.962% |
| 2026-10-22 | 204.85 | 208.68 | 185.54 | 187.27 | -8.489% | 5,630 | -5.056% |
| 2026-10-21 | 194.69 | 212.82 | 192.21 | 204.64 | +4.975% | 9,998 | -13.116% |
| 2026-10-20 | 194.18 | 202.65 | 189.81 | 194.94 | +0.356% | 5,718 | -8.794% |
| 2026-10-19 | 192.18 | 204.39 | 190.00 | 194.25 | +1.236% | 7,233 | -8.469% |
| 2026-10-18 | 195.22 | 199.54 | 181.65 | 191.88 | -1.782% | 10,034 | -7.338% |
| 2026-10-17 | 200.48 | 205.43 | 190.66 | 195.36 | -2.592% | 4,916 | -8.990% |
| 2026-10-16 | 204.22 | 212.71 | 198.75 | 200.56 | -1.894% | 7,348 | -11.349% |
| 2026-10-15 | 205.25 | 215.25 | 189.94 | 204.43 | -0.191% | 17,488 | -13.027% |
| 2026-10-14 | 210.25 | 217.44 | 201.75 | 204.82 | -2.327% | 11,236 | -13.194% |
| 2026-10-13 | 225.88 | 231.07 | 200.58 | 209.71 | -7.221% | 12,179 | -15.214% |
| 2026-10-12 | 238.25 | 242.80 | 223.50 | 226.03 | -5.210% | 9,971 | -21.336% |
| 2026-10-11 | 239.47 | 245.84 | 234.81 | 238.45 | -0.411% | 9,664 | -25.435% |
| 2026-10-10 | 247.73 | 254.47 | 238.50 | 239.44 | -3.484% | 8,975 | -25.741% |
| 2026-10-09 | 236.50 | 256.56 | 233.96 | 248.08 | +4.794% | 12,501 | -28.329% |
| 2026-10-08 | 253.33 | 255.15 | 220.69 | 236.73 | -6.432% | 22,733 | -24.893% |
| 2026-10-07 | 265.64 | 270.06 | 235.77 | 253.00 | -4.664% | 24,616 | -29.723% |
| 2026-10-06 | 263.06 | 269.38 | 252.81 | 265.38 | +0.945% | 28,213 | -33.001% |
| 2026-10-05 | 252.73 | 264.11 | 244.87 | 262.89 | +4.137% | 18,968 | -32.368% |
| 2026-10-04 | 256.53 | 279.05 | 238.52 | 252.45 | -1.793% | 25,561 | -29.570% |
| 2026-10-03 | 246.75 | 269.93 | 243.08 | 257.06 | +4.026% | 29,638 | -30.833% |
| 2026-10-02 | 245.15 | 261.79 | 224.00 | 247.11 | +0.760% | 32,100 | -28.048% |
| 2026-10-01 | 287.94 | 305.87 | 241.53 | 245.25 | -14.593% | 42,653 | -27.502% |
| 2026-09-30 | 267.48 | 327.90 | 262.88 | 287.15 | +7.672% | 70,985 | -38.081% |
| 2026-09-29 | 229.54 | 279.00 | 204.20 | 266.69 | +15.563% | 69,075 | -33.330% |
| 2026-09-28 | 286.70 | 320.00 | 195.87 | 230.77 | -19.547% | 29,990 | -22.954% |
| 2026-09-27 | 153.00 | 374.75 | 145.35 | 286.85 | +89.874% | 76,689 | -38.015% |
| 2026-09-26 | 98.94 | 177.82 | 92.25 | 151.07 | +52.620% | 13,056 | +17.694% |
| 2026-09-25 | 90.12 | 106.07 | 88.50 | 98.98 | +9.983% | 5,120 | +79.624% |
| 2026-09-24 | 70.55 | 91.43 | 69.85 | 90.00 | +27.488% | 4,409 | +97.557% |
| 2026-09-23 | 73.97 | 76.36 | 69.98 | 70.59 | -4.238% | 3,645 | +151.861% |
| 2026-09-22 | 66.68 | 75.60 | 65.90 | 73.72 | +9.773% | 5,376 | +141.187% |
| 2026-09-21 | 64.30 | 68.00 | 64.30 | 67.16 | +5.206% | 585 | +164.758% |
| 2026-09-20 | 65.95 | 65.95 | 63.52 | 63.83 | -2.716% | 716 | +178.541% |
| 2026-09-19 | 63.23 | 66.45 | 63.01 | 65.61 | +3.487% | 518 | +170.976% |
| 2026-09-18 | 61.02 | 64.01 | 61.02 | 63.40 | +4.120% | 126 | +180.426% |
| 2026-09-17 | 61.15 | 61.98 | 60.36 | 60.90 | -0.324% | 73 | +191.980% |
| 2026-09-16 | 61.04 | 61.19 | 58.84 | 61.09 | -0.196% | 233 | +191.033% |
| 2026-09-15 | 64.45 | 64.84 | 60.80 | 61.21 | -5.177% | 697 | +190.463% |
| 2026-09-14 | 63.00 | 64.76 | 62.33 | 64.56 | +2.502% | 392 | +175.426% |
| 2026-09-13 | 64.09 | 65.56 | 62.98 | 62.98 | -1.164% | 304 | +182.318% |
| 2026-09-12 | 63.52 | 64.49 | 63.52 | 63.72 | +0.356% | 23 | +179.030% |
| 2026-09-11 | 64.42 | 65.99 | 62.90 | 63.49 | -1.790% | 302 | +180.024% |
| 2026-09-10 | 66.88 | 67.39 | 64.65 | 64.65 | -3.716% | 186 | +175.012% |
| 2026-09-09 | 67.19 | 69.47 | 66.44 | 67.15 | +0.148% | 98 | +164.794% |
| 2026-09-08 | 66.61 | 68.63 | 65.65 | 67.05 | +0.504% | 458 | +165.185% |
| 2026-09-07 | 67.09 | 67.18 | 65.22 | 66.71 | -0.118% | 425 | +166.520% |
| 2026-09-06 | 64.95 | 67.10 | 64.94 | 66.79 | +3.023% | 424 | +166.205% |
| 2026-09-05 | 63.63 | 65.93 | 63.42 | 64.83 | +1.836% | 303 | +174.253% |
| 2026-09-04 | 65.44 | 66.92 | 63.60 | 63.66 | -2.284% | 314 | +179.289% |
| 2026-09-03 | 64.53 | 66.02 | 64.06 | 65.15 | +1.719% | 126 | +172.910% |
| 2026-09-02 | 63.70 | 66.08 | 63.36 | 64.05 | +0.120% | 595 | +177.602% |
| 2026-09-01 | 61.14 | 64.36 | 61.00 | 63.97 | +4.654% | 767 | +177.936% |
| 2026-08-31 | 60.10 | 62.55 | 60.02 | 61.13 | +1.916% | 164 | +190.871% |
| 2026-08-30 | 61.53 | 62.23 | 59.89 | 59.98 | -2.168% | 40 | +196.444% |
| 2026-08-29 | 61.16 | 61.65 | 60.99 | 61.31 | +0.385% | 71 | +190.017% |
| 2026-08-28 | 63.34 | 63.48 | 60.49 | 61.07 | -3.526% | 118 | +191.133% |
| 2026-08-27 | 63.22 | 64.35 | 62.25 | 63.30 | +0.857% | 696 | +180.869% |
| 2026-08-26 | 63.38 | 63.69 | 60.87 | 62.77 | -1.502% | 74 | +183.276% |
| 2026-08-25 | 64.33 | 66.22 | 63.29 | 63.72 | -0.993% | 230 | +179.022% |
| 2026-08-24 | 64.99 | 65.52 | 63.63 | 64.36 | -0.662% | 291 | +176.252% |
| 2026-08-23 | 63.28 | 65.65 | 62.57 | 64.79 | +2.625% | 99 | +174.422% |
| 2026-08-22 | 66.73 | 68.17 | 62.86 | 63.13 | -5.299% | 198 | +181.625% |
| 2026-08-21 | 62.46 | 66.91 | 61.62 | 66.67 | +7.455% | 674 | +166.700% |
| 2026-08-20 | 58.85 | 62.43 | 58.77 | 62.04 | +5.530% | 601 | +186.582% |
| 2026-08-19 | 55.89 | 59.31 | 55.89 | 58.79 | +5.398% | 219 | +202.429% |
| 2026-08-18 | 56.89 | 56.94 | 55.65 | 55.78 | -1.633% | 288 | +218.754% |
| 2026-08-17 | 56.86 | 57.79 | 55.61 | 56.71 | -0.353% | 280 | +213.549% |
| 2026-08-16 | 57.88 | 57.88 | 56.42 | 56.91 | -1.642% | 45 | +212.441% |
| 2026-08-15 | 58.16 | 58.38 | 57.86 | 57.86 | -0.372% | 158 | +207.311% |
| 2026-08-14 | 59.10 | 59.10 | 54.00 | 58.07 | -1.428% | 823 | +206.168% |
| 2026-08-13 | 58.31 | 58.99 | 57.60 | 58.91 | +1.083% | 1,173 | +201.798% |
| 2026-08-12 | 58.06 | 59.55 | 57.38 | 58.28 | +0.339% | 928 | +205.065% |
| 2026-08-11 | 58.18 | 58.81 | 56.68 | 58.09 | -0.324% | 519 | +206.100% |
| 2026-08-10 | 58.35 | 58.70 | 57.47 | 58.27 | -0.010% | 634 | +205.107% |
| 2026-08-09 | 59.23 | 59.30 | 58.24 | 58.28 | -1.581% | 150 | +205.075% |
| 2026-08-08 | 59.89 | 59.90 | 58.71 | 59.22 | -1.074% | 126 | +200.253% |
| 2026-08-07 | 59.31 | 60.01 | 59.06 | 59.86 | +0.984% | 209 | +197.028% |
| 2026-08-06 | 59.90 | 60.03 | 59.25 | 59.28 | -0.810% | 328 | +199.949% |
| 2026-08-05 | 60.84 | 60.84 | 59.48 | 59.76 | -2.450% | 210 | +197.520% |
| 2026-08-04 | 59.82 | 61.26 | 59.58 | 61.26 | +2.323% | 650 | +190.230% |
| 2026-08-03 | 60.38 | 60.56 | 59.25 | 59.87 | -0.781% | 155 | +196.973% |
| 2026-08-02 | 61.56 | 62.01 | 60.02 | 60.34 | -1.257% | 151 | +194.655% |
| 2026-08-01 | 60.55 | 62.93 | 60.44 | 61.11 | +1.419% | 593 | +190.952% |
| 2026-07-31 | 60.70 | 60.98 | 59.81 | 60.26 | -0.847% | 107 | +195.081% |
| 2026-07-30 | 60.71 | 61.15 | 60.41 | 60.77 | +0.408% | 111 | +192.580% |
| 2026-07-29 | 60.75 | 61.78 | 59.94 | 60.52 | -0.145% | 99 | +193.774% |
| 2026-07-28 | 61.97 | 62.28 | 60.21 | 60.61 | -1.489% | 247 | +193.348% |
| 2026-07-27 | 63.77 | 63.77 | 61.53 | 61.53 | -3.490% | 258 | +188.980% |
| 2026-07-26 | 63.34 | 64.09 | 62.79 | 63.75 | +0.673% | 31 | +178.895% |
| 2026-07-25 | 63.63 | 63.80 | 63.05 | 63.33 | -0.568% | 110 | +180.771% |
| 2026-07-24 | 63.34 | 64.47 | 62.60 | 63.69 | +0.348% | 67 | +179.175% |
| 2026-07-23 | 63.77 | 64.13 | 62.65 | 63.47 | -0.247% | 79 | +180.147% |
| 2026-07-22 | 64.38 | 64.61 | 63.46 | 63.62 | -1.447% | 160 | +179.456% |
| 2026-07-21 | 64.83 | 65.04 | 63.83 | 64.56 | -0.446% | 584 | +175.413% |
| 2026-07-20 | 64.21 | 64.97 | 62.83 | 64.85 | +1.024% | 161 | +174.185% |
| 2026-07-19 | 64.18 | 64.68 | 63.89 | 64.19 | +0.637% | 58 | +176.992% |
| 2026-07-18 | 65.07 | 65.10 | 63.78 | 63.78 | -2.242% | 363 | +178.755% |
| 2026-07-17 | 63.67 | 67.76 | 63.44 | 65.25 | +2.191% | 985 | +172.504% |
| 2026-07-16 | 65.25 | 65.55 | 63.71 | 63.85 | -2.038% | 547 | +178.475% |
| 2026-07-15 | 66.17 | 66.17 | 64.36 | 65.18 | -0.742% | 579 | +172.801% |
| 2026-07-14 | 64.82 | 66.02 | 63.70 | 65.66 | +1.503% | 249 | +170.778% |
| 2026-07-13 | 65.40 | 66.12 | 63.93 | 64.69 | -1.116% | 416 | +174.847% |
| 2026-07-12 | 65.93 | 66.70 | 65.19 | 65.42 | -1.039% | 433 | +171.780% |
| 2026-07-11 | 68.02 | 68.02 | 66.11 | 66.11 | -3.119% | 354 | +168.955% |
| 2026-07-10 | 68.13 | 69.08 | 67.57 | 68.24 | +0.128% | 238 | +160.568% |
| 2026-07-09 | 66.03 | 68.65 | 65.17 | 68.15 | +3.647% | 780 | +160.900% |
| 2026-07-08 | 66.00 | 66.33 | 64.21 | 65.75 | -0.874% | 83 | +170.416% |
| 2026-07-07 | 66.25 | 67.13 | 63.30 | 66.33 | +0.383% | 325 | +168.051% |
| 2026-07-06 | 67.71 | 67.79 | 65.30 | 66.08 | -2.619% | 207 | +169.077% |
| 2026-07-05 | 68.24 | 68.24 | 66.89 | 67.86 | -0.622% | 53 | +162.031% |
| 2026-07-04 | 68.33 | 69.11 | 67.45 | 68.28 | +0.195% | 73 | +160.400% |
| 2026-07-03 | 67.74 | 68.86 | 65.32 | 68.15 | +0.703% | 1,588 | +160.908% |
| 2026-07-02 | 66.95 | 68.31 | 66.69 | 67.67 | +0.797% | 405 | +162.743% |
| 2026-07-01 | 63.98 | 68.10 | 63.98 | 67.14 | +3.810% | 331 | +164.837% |
| 2026-06-30 | 65.47 | 65.92 | 64.02 | 64.67 | -1.548% | 43 | +174.927% |
| 2026-06-29 | 64.57 | 66.79 | 64.44 | 65.69 | +2.195% | 164 | +170.671% |
| 2026-06-28 | 65.63 | 65.89 | 64.08 | 64.28 | -1.767% | 266 | +176.613% |
| 2026-06-27 | 67.92 | 68.16 | 65.33 | 65.43 | -2.687% | 187 | +171.726% |
| 2026-06-26 | 64.43 | 68.16 | 63.41 | 67.24 | +3.746% | 507 | +164.423% |
| 2026-06-25 | 68.80 | 69.05 | 64.68 | 64.81 | -5.622% | 470 | +174.329% |
| 2026-06-24 | 70.59 | 70.59 | 66.60 | 68.67 | -2.430% | 413 | +158.906% |
| 2026-06-23 | 70.49 | 72.17 | 67.15 | 70.38 | +0.769% | 1,211 | +152.616% |
| 2026-06-22 | 70.52 | 74.04 | 69.31 | 69.85 | -0.479% | 744 | +154.558% |
| 2026-06-21 | 70.70 | 71.27 | 69.93 | 70.18 | -0.500% | 147 | +153.339% |
| 2026-06-20 | 71.08 | 71.30 | 70.04 | 70.54 | -1.644% | 221 | +152.071% |
| 2026-06-19 | 69.75 | 72.85 | 69.25 | 71.72 | +2.323% | 331 | +147.927% |
| 2026-06-18 | 70.76 | 71.67 | 67.76 | 70.09 | -0.455% | 91 | +153.686% |
| 2026-06-17 | 70.98 | 72.01 | 70.02 | 70.41 | -0.742% | 255 | +152.533% |
| 2026-06-16 | 71.01 | 73.46 | 69.72 | 70.93 | +0.143% | 75 | +150.660% |
| 2026-06-15 | 68.25 | 71.45 | 67.91 | 70.83 | +3.338% | 460 | +151.018% |
| 2026-06-14 | 68.87 | 69.50 | 66.79 | 68.54 | +0.202% | 196 | +159.397% |
| 2026-06-13 | 66.05 | 68.88 | 66.05 | 68.41 | +2.880% | 335 | +159.920% |
| 2026-06-12 | 68.84 | 70.20 | 65.85 | 66.49 | -3.072% | 456 | +167.406% |
| 2026-06-11 | 65.65 | 68.60 | 63.82 | 68.60 | +5.302% | 135 | +159.193% |
| 2026-06-10 | 65.99 | 66.38 | 63.82 | 65.14 | -0.759% | 148 | +172.935% |
| 2026-06-09 | 65.97 | 68.16 | 64.52 | 65.64 | -6.022% | 814 | +170.865% |
| 2026-06-08 | 69.67 | 70.42 | 66.80 | 69.85 | +0.728% | 428 | +154.554% |
| 2026-06-07 | 70.12 | 70.99 | 67.70 | 69.34 | -0.439% | 472 | +156.408% |
| 2026-06-06 | 66.41 | 69.74 | 63.73 | 69.65 | +5.719% | 859 | +155.281% |
| 2026-06-05 | 69.14 | 69.14 | 60.99 | 65.88 | -5.383% | 903 | +169.882% |
| 2026-06-04 | 69.54 | 73.87 | 67.57 | 69.63 | -2.233% | 3,880 | +155.355% |
| 2026-06-03 | 74.59 | 75.43 | 71.22 | 71.22 | -4.219% | 222 | +149.654% |
| 2026-06-02 | 71.68 | 77.42 | 70.51 | 74.36 | +3.742% | 737 | +139.121% |
| 2026-06-01 | 72.05 | 72.22 | 69.70 | 71.67 | -0.687% | 377 | +148.069% |
| 2026-05-31 | 71.50 | 72.35 | 70.35 | 72.17 | +0.986% | 249 | +146.364% |
| 2026-05-30 | 71.59 | 72.64 | 71.24 | 71.47 | -0.067% | 161 | +148.795% |
| 2026-05-29 | 71.61 | 73.41 | 71.06 | 71.51 | -0.213% | 124 | +148.628% |
| 2026-05-28 | 72.74 | 73.27 | 70.00 | 71.67 | -1.235% | 766 | +148.097% |
| 2026-05-27 | 75.55 | 76.47 | 72.56 | 72.56 | -3.316% | 507 | +145.033% |
| 2026-05-26 | 79.83 | 79.83 | 74.94 | 75.05 | -6.131% | 91 | +136.907% |
| 2026-05-25 | 79.94 | 81.77 | 79.34 | 79.95 | -0.014% | 320 | +122.382% |
| 2026-05-24 | 79.87 | 83.61 | 78.00 | 79.96 | +1.994% | 1,501 | +122.351% |
| 2026-05-23 | 76.52 | 78.47 | 74.75 | 78.40 | +1.214% | 58 | +126.784% |
| 2026-05-22 | 73.45 | 81.33 | 73.45 | 77.46 | +4.447% | 211 | +129.536% |
| 2026-05-21 | 73.61 | 74.64 | 73.38 | 74.16 | +0.881% | 4 | +139.744% |
| 2026-05-20 | 73.73 | 73.74 | 73.49 | 73.52 | -8.668% | 0.062 | +141.857% |
| 2026-05-16 | 80.01 | 80.68 | 80.01 | 80.49 | +3.908% | 208 | +120.893% |
| 2026-05-15 | 78.36 | 78.53 | 76.39 | 77.47 | 0.000% | 422 | +129.524% |