QNTUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 09 2024 | 99.46 | 2.53 | 2.61% | 97.34 | 99.64 | 96.33 | 208.00 |
May 08 2024 | 96.93 | 0.360 | 0.37% | 96.37 | 98.54 | 95.34 | 375.00 |
May 07 2024 | 96.57 | -1.61 | -1.64% | 98.18 | 101.03 | 96.49 | 459.00 |
May 06 2024 | 98.18 | -2.42 | -2.41% | 101.42 | 103.50 | 98.03 | 486.00 |
May 05 2024 | 100.60 | -1.31 | -1.29% | 102.95 | 102.95 | 100.31 | 72.00 |
May 04 2024 | 101.91 | -4.77 | -4.47% | 106.05 | 106.05 | 101.82 | 208.00 |
May 03 2024 | 106.68 | 4.66 | 4.57% | 101.93 | 106.68 | 101.14 | 650.00 |
May 02 2024 | 102.02 | 0.360 | 0.35% | 101.88 | 103.49 | 99.17 | 506.00 |
May 01 2024 | 101.66 | 2.07 | 2.08% | 98.70 | 102.37 | 93.65 | 1,385.00 |
Apr 30 2024 | 99.59 | -3.88 | -3.75% | 103.00 | 104.76 | 96.83 | 1,317.00 |
Apr 29 2024 | 103.47 | 2.12 | 2.09% | 101.77 | 104.34 | 100.60 | 667.00 |
Apr 28 2024 | 101.35 | -2.90 | -2.78% | 103.95 | 106.86 | 101.35 | 707.00 |
Apr 27 2024 | 104.25 | -2.21 | -2.08% | 106.62 | 106.97 | 98.20 | 1,911.00 |
Apr 26 2024 | 106.46 | -3.81 | -3.46% | 110.39 | 111.16 | 106.46 | 441.00 |
Apr 25 2024 | 110.27 | 0.870 | 0.80% | 107.93 | 110.53 | 105.27 | 441.00 |
Apr 24 2024 | 109.40 | -0.060 | -0.05% | 109.57 | 116.68 | 108.18 | 355.00 |
Apr 23 2024 | 109.46 | 1.18 | 1.09% | 108.01 | 109.47 | 105.55 | 556.00 |
Apr 22 2024 | 108.28 | 2.00 | 1.88% | 106.79 | 110.37 | 105.78 | 554.00 |
Apr 21 2024 | 106.28 | -3.06 | -2.80% | 109.06 | 109.57 | 104.64 | 786.00 |
Apr 20 2024 | 109.34 | 4.91 | 4.70% | 103.76 | 110.25 | 103.09 | 585.00 |
Apr 19 2024 | 104.43 | -4.26 | -3.92% | 107.99 | 109.21 | 99.48 | 986.00 |
Apr 18 2024 | 108.69 | 7.12 | 7.01% | 101.84 | 108.69 | 98.76 | 464.00 |
Apr 17 2024 | 101.57 | -1.79 | -1.73% | 103.74 | 104.92 | 99.18 | 669.00 |
Apr 16 2024 | 103.36 | 0.270 | 0.26% | 103.28 | 105.60 | 97.44 | 2,193.00 |
Apr 15 2024 | 103.09 | -1.64 | -1.57% | 104.26 | 115.32 | 101.29 | 2,763.00 |
Apr 14 2024 | 104.73 | 9.01 | 9.41% | 96.76 | 105.76 | 91.57 | 1,747.00 |
Apr 13 2024 | 95.72 | -10.04 | -9.49% | 105.41 | 105.43 | 85.00 | 1,840.00 |
Apr 12 2024 | 105.76 | -9.17 | -7.98% | 115.47 | 116.85 | 98.01 | 2,067.00 |
Apr 11 2024 | 114.93 | -1.71 | -1.47% | 116.64 | 117.55 | 114.76 | 754.00 |
Apr 10 2024 | 116.64 | -0.650 | -0.55% | 115.95 | 117.73 | 113.40 | 453.00 |
Apr 09 2024 | 117.29 | -4.80 | -3.93% | 122.00 | 124.58 | 114.83 | 674.00 |
Apr 08 2024 | 122.09 | 2.03 | 1.69% | 119.91 | 124.18 | 118.04 | 546.00 |
Apr 07 2024 | 120.06 | -0.480 | -0.40% | 120.14 | 122.16 | 118.60 | 213.00 |
Apr 06 2024 | 120.54 | 1.54 | 1.29% | 118.41 | 121.15 | 118.00 | 470.00 |
Apr 05 2024 | 119.00 | -2.35 | -1.94% | 120.95 | 122.16 | 114.61 | 1,076.00 |
Apr 04 2024 | 121.35 | 2.07 | 1.74% | 118.66 | 125.79 | 117.44 | 636.00 |
Apr 03 2024 | 119.28 | -0.860 | -0.72% | 118.13 | 124.30 | 110.00 | 1,147.00 |
Apr 02 2024 | 120.14 | -6.77 | -5.33% | 126.97 | 127.09 | 113.57 | 1,754.00 |
Apr 01 2024 | 126.91 | -5.31 | -4.02% | 132.79 | 133.27 | 124.42 | 1,023.00 |
Mar 31 2024 | 132.22 | -0.200 | -0.15% | 133.70 | 135.97 | 132.01 | 640.00 |
Mar 30 2024 | 132.42 | -3.24 | -2.39% | 134.91 | 136.80 | 132.42 | 924.00 |
Mar 29 2024 | 135.66 | -2.13 | -1.55% | 137.31 | 139.32 | 133.43 | 591.00 |
Mar 28 2024 | 137.79 | 0.900 | 0.66% | 136.40 | 143.73 | 134.21 | 689.00 |
Mar 27 2024 | 136.89 | -3.41 | -2.43% | 138.90 | 142.42 | 134.30 | 623.00 |
Mar 26 2024 | 140.30 | 0.500 | 0.36% | 140.18 | 149.45 | 137.77 | 1,832.00 |
Mar 25 2024 | 139.80 | 5.02 | 3.72% | 134.63 | 148.57 | 132.67 | 3,000.00 |
Mar 24 2024 | 134.78 | 6.56 | 5.12% | 125.79 | 138.86 | 125.02 | 2,340.00 |
Mar 23 2024 | 128.22 | 6.06 | 4.96% | 122.06 | 129.40 | 120.13 | 523.00 |
Mar 22 2024 | 122.16 | -1.70 | -1.37% | 124.05 | 129.82 | 119.30 | 1,308.00 |
Mar 21 2024 | 123.86 | 0.750 | 0.61% | 122.20 | 132.35 | 121.10 | 1,804.00 |
Mar 20 2024 | 123.11 | 12.44 | 11.24% | 112.30 | 123.57 | 106.23 | 1,202.00 |
Mar 19 2024 | 110.67 | -13.07 | -10.56% | 123.60 | 125.19 | 109.87 | 1,747.00 |
Mar 18 2024 | 123.74 | -4.50 | -3.51% | 127.12 | 136.43 | 122.40 | 2,303.00 |
Mar 17 2024 | 128.24 | 4.84 | 3.92% | 123.60 | 130.14 | 118.00 | 1,557.00 |
Mar 16 2024 | 123.40 | -12.45 | -9.16% | 136.15 | 137.27 | 120.63 | 1,437.00 |
Mar 15 2024 | 135.85 | -0.750 | -0.55% | 136.03 | 138.07 | 119.88 | 2,841.00 |
Mar 14 2024 | 136.60 | -2.04 | -1.47% | 138.56 | 141.96 | 133.33 | 1,182.00 |
Mar 13 2024 | 138.64 | 0.310 | 0.22% | 137.77 | 154.00 | 131.58 | 2,834.00 |
Mar 12 2024 | 138.33 | 11.92 | 9.43% | 126.05 | 139.61 | 115.18 | 3,790.00 |
Mar 11 2024 | 126.41 | 8.34 | 7.06% | 118.37 | 130.67 | 112.96 | 2,468.00 |
Mar 10 2024 | 118.07 | -2.61 | -2.16% | 120.95 | 121.95 | 115.40 | 1,220.00 |
Mar 09 2024 | 120.68 | -3.36 | -2.71% | 124.08 | 124.65 | 119.67 | 853.00 |
Mar 08 2024 | 124.04 | -2.60 | -2.05% | 127.05 | 128.04 | 120.06 | 1,459.00 |
Mar 07 2024 | 126.64 | -0.120 | -0.09% | 127.28 | 130.58 | 124.81 | 1,762.00 |
Mar 06 2024 | 126.76 | 8.39 | 7.09% | 117.90 | 130.23 | 114.00 | 2,183.00 |
Mar 05 2024 | 118.37 | -9.97 | -7.77% | 128.55 | 134.47 | 105.46 | 3,153.00 |
Mar 04 2024 | 128.34 | 5.72 | 4.66% | 122.20 | 135.23 | 120.79 | 3,401.00 |
Mar 03 2024 | 122.62 | -4.50 | -3.54% | 126.97 | 130.24 | 121.41 | 2,046.00 |
Mar 02 2024 | 127.12 | 2.73 | 2.19% | 124.02 | 127.70 | 120.09 | 1,037.00 |
Mar 01 2024 | 124.39 | 9.64 | 8.40% | 115.30 | 134.00 | 112.62 | 2,626.00 |
Feb 29 2024 | 114.75 | 4.37 | 3.96% | 110.44 | 116.88 | 109.11 | 2,893.00 |
Feb 28 2024 | 110.38 | 1.04 | 0.95% | 109.52 | 115.23 | 104.84 | 1,692.00 |
Feb 27 2024 | 109.34 | 1.34 | 1.24% | 109.39 | 112.01 | 107.54 | 1,432.00 |
Feb 26 2024 | 108.00 | 0.630 | 0.59% | 106.85 | 108.16 | 103.67 | 792.00 |
Feb 25 2024 | 107.37 | 2.74 | 2.62% | 104.13 | 108.00 | 103.45 | 852.00 |
Feb 24 2024 | 104.63 | 1.89 | 1.84% | 103.01 | 104.90 | 101.37 | 531.00 |
Feb 23 2024 | 102.74 | -0.210 | -0.20% | 103.12 | 103.79 | 101.43 | 1,119.00 |
Feb 22 2024 | 102.95 | -2.05 | -1.95% | 104.66 | 106.44 | 102.02 | 826.00 |
Feb 21 2024 | 105.00 | -4.28 | -3.92% | 109.55 | 109.76 | 101.83 | 1,462.00 |
Feb 20 2024 | 109.28 | -2.58 | -2.31% | 112.17 | 112.41 | 104.84 | 1,309.00 |
Feb 19 2024 | 111.86 | 1.93 | 1.76% | 110.37 | 112.88 | 109.36 | 1,277.00 |
Feb 18 2024 | 109.93 | 2.68 | 2.50% | 107.15 | 110.16 | 106.50 | 650.00 |
Feb 17 2024 | 107.25 | -2.51 | -2.29% | 110.03 | 110.53 | 105.95 | 750.00 |
Feb 16 2024 | 109.76 | -1.25 | -1.13% | 111.13 | 114.05 | 108.65 | 914.00 |
Feb 15 2024 | 111.01 | 5.69 | 5.40% | 106.41 | 111.34 | 105.22 | 1,063.00 |
Feb 14 2024 | 105.32 | 2.10 | 2.03% | 103.16 | 106.44 | 102.73 | 455.00 |
Feb 13 2024 | 103.22 | -2.99 | -2.82% | 106.61 | 106.84 | 101.46 | 795.00 |
Feb 12 2024 | 106.21 | 2.81 | 2.72% | 103.57 | 106.69 | 101.38 | 1,183.00 |
Feb 11 2024 | 103.40 | 0.00 | 0.00% | 103.29 | 105.45 | 101.83 | 447.00 |
Feb 10 2024 | 103.40 | -2.25 | -2.13% | 105.78 | 106.33 | 103.20 | 778.00 |