QNTUSD Quant / US Dollar QNT USD Historical Forex Data

Data Historis

QNTUSD - Quant / US Dollar
64.71
-3.77% -244.0 pips

Timeframe:

Start

End

Please note data goes back approximately 1000 data points per each timeframe.

Tanggal	Open	High	Low	Close	Change (Pips)	Change (%)
Sep 10, 2026 00:00	67.15	67.81	54.009	64.71	-244.0	-3.77%
Sep 09, 2026 00:00	67.12	69.88	66.15	67.2	+8.0	+0.12%
Sep 08, 2026 00:00	66.6	68.92	65.55	67.13	+53.0	+0.79%
Sep 07, 2026 00:00	67.088	67.24	65.08	66.65	-43.8	-0.66%
Sep 06, 2026 00:00	64.88	67.2	64.81	67.01	+213.0	+3.18%
Sep 05, 2026 00:00	63.68	65.931	63.424	64.91	+123.0	+1.89%
Sep 04, 2026 00:00	65.31	67.39	63.38	63.75	-156.0	-2.45%
Sep 03, 2026 00:00	64.532	66.25	64.02	65.31	+77.8	+1.19%
Sep 02, 2026 00:00	63.63	66.58	62.94	64.47	+84.0	+1.30%
Sep 01, 2026 00:00	61.1	64.42	60.81	63.67	+257.0	+4.04%
Aug 31, 2026 00:00	60.05	63.53	59.84	61.12	+107.0	+1.75%
Aug 30, 2026 00:00	61.43	62.229	59.48	60.02	-141.0	-2.35%
Aug 29, 2026 00:00	61.09	61.73	60.78	61.45	+36.0	+0.59%
Aug 28, 2026 00:00	63.28	63.7	60.42	61.11	-217.0	-3.55%
Aug 27, 2026 00:00	63.14	64.348	62.15	63.304	+16.4	+0.26%
Aug 26, 2026 00:00	63.37	63.82	60.7	63.2	-17.0	-0.27%
Aug 25, 2026 00:00	64.38	67.14	62.88	63.43	-95.0	-1.50%
Aug 24, 2026 00:00	64.89	65.56	63.52	64.44	-45.0	-0.70%
Aug 23, 2026 00:00	63.28	65.92	62.29	64.9	+162.0	+2.50%
Aug 22, 2026 00:00	66.7	68.56	62.41	63.08	-362.0	-5.74%
Aug 21, 2026 00:00	62.463	67.03	61.49	66.71	+424.7	+6.37%
Aug 20, 2026 00:00	58.847	62.63	58.62	62.22	+337.3	+5.42%
Aug 19, 2026 00:00	55.86	60.3	55.72	58.791	+293.1	+4.99%
Aug 18, 2026 00:00	56.888	56.99	55.47	55.86	-102.8	-1.84%
Aug 17, 2026 00:00	56.86	58.23	55.4	56.86	+0.0	+0.00%
Aug 16, 2026 00:00	57.88	57.88	56.23	56.89	-99.0	-1.74%
Aug 15, 2026 00:00	58.159	58.6	57.58	57.75	-40.9	-0.71%
Aug 14, 2026 00:00	59.12	59.17	54.002	58.18	-94.0	-1.62%
Aug 13, 2026 00:00	58.24	59.16	57.55	59.1	+86.0	+1.46%
Aug 12, 2026 00:00	58.05	59.64	57.376	58.27	+22.0	+0.38%
Aug 11, 2026 00:00	57.99	58.83	56.65	58.02	+3.0	+0.05%
Aug 10, 2026 00:00	58.25	58.88	57.3	58.06	-19.0	-0.33%
Aug 09, 2026 00:00	59.08	59.34	57.99	58.25	-83.0	-1.42%
Aug 08, 2026 00:00	59.86	60.31	58.5	59.2	-66.0	-1.11%
Aug 07, 2026 00:00	59.36	60.05	58.88	59.86	+50.0	+0.84%
Aug 06, 2026 00:00	59.66	60.09	59.09	59.38	-28.0	-0.47%
Aug 05, 2026 00:00	61.23	61.35	59.31	59.67	-156.0	-2.61%
Aug 04, 2026 00:00	59.61	61.28	59.5	61.22	+161.0	+2.63%
Aug 03, 2026 00:00	60.39	60.63	59.25	59.64	-75.0	-1.26%
Aug 02, 2026 00:00	61.15	62.009	59.83	60.342	-80.8	-1.34%
Aug 01, 2026 00:00	60.14	62.96	60.14	61.17	+103.0	+1.68%
Jul 31, 2026 00:00	60.64	61.68	59.53	60.12	-52.0	-0.86%
Jul 30, 2026 00:00	60.709	61.24	60.19	60.72	+1.1	+0.02%
Jul 29, 2026 00:00	60.58	61.91	59.53	60.58	+0.0	+0.00%
Jul 28, 2026 00:00	61.47	62.39	60.04	60.6	-87.0	-1.44%
Jul 27, 2026 00:00	63.65	63.86	61.27	61.46	-219.0	-3.56%
Jul 26, 2026 00:00	63.28	64.23	61.91	63.67	+39.0	+0.61%
Jul 25, 2026 00:00	63.41	63.82	62.71	63.27	-14.0	-0.22%
Jul 24, 2026 00:00	63.74	64.52	62.52	63.35	-39.0	-0.62%
Jul 23, 2026 00:00	63.68	64.55	62.25	63.69	+1.0	+0.02%
Jul 22, 2026 00:00	64.26	64.608	63.39	63.74	-52.0	-0.82%
Jul 21, 2026 00:00	64.74	65.37	63.71	64.27	-47.0	-0.73%
Jul 20, 2026 00:00	64.13	64.969	62.828	64.78	+65.0	+1.00%
Jul 19, 2026 00:00	63.85	64.85	63.75	64.19	+34.0	+0.53%
Jul 18, 2026 00:00	65.09	65.19	63.56	63.89	-120.0	-1.88%
Jul 17, 2026 00:00	63.73	67.8	63.39	65.12	+139.0	+2.13%
Jul 16, 2026 00:00	65.25	65.8	63.5	63.75	-150.0	-2.35%
Jul 15, 2026 00:00	65.87	66.2	64.11	65.22	-65.0	-1.00%
Jul 14, 2026 00:00	64.817	66.77	63.6	65.74	+92.3	+1.40%
Jul 13, 2026 00:00	65.5	66.39	63.91	64.83	-67.0	-1.03%
Jul 12, 2026 00:00	65.82	67.51	65.15	65.49	-33.0	-0.50%
Jul 11, 2026 00:00	67.95	68.05	65.81	65.84	-211.0	-3.20%
Jul 10, 2026 00:00	68.133	69.1	66.67	68.06	-7.3	-0.11%
Jul 09, 2026 00:00	65.88	68.84	65.15	68.13	+225.0	+3.30%
Jul 08, 2026 00:00	65.93	66.4	64.03	65.81	-12.0	-0.18%
Jul 07, 2026 00:00	66.16	67.21	63.301	65.97	-19.0	-0.29%
Jul 06, 2026 00:00	67.62	67.91	65.299	66.16	-146.0	-2.21%
Jul 05, 2026 00:00	68.239	68.29	66.49	67.57	-66.9	-0.99%
Jul 04, 2026 00:00	68.44	69.107	67.32	68.25	-19.0	-0.28%
Jul 03, 2026 00:00	67.736	68.863	65.316	68.29	+55.4	+0.81%
Jul 02, 2026 00:00	66.953	68.46	66.41	67.57	+61.7	+0.91%
Jul 01, 2026 00:00	64.76	68.101	63.9	66.78	+202.0	+3.02%
Jun 30, 2026 00:00	65.6	66.15	63.75	64.672	-92.8	-1.43%
Jun 29, 2026 00:00	64.51	67.31	64.33	65.54	+103.0	+1.57%
Jun 28, 2026 00:00	65.52	65.887	63.72	64.61	-91.0	-1.41%
Jun 27, 2026 00:00	67.69	68.33	65.33	65.43	-226.0	-3.45%
Jun 26, 2026 00:00	64.73	68.2	63.23	67.69	+296.0	+4.37%
Jun 25, 2026 00:00	68.61	69.11	64.0	64.67	-394.0	-6.09%
Jun 24, 2026 00:00	70.7	70.87	66.28	68.61	-209.0	-3.05%
Jun 23, 2026 00:00	70.53	72.175	66.9	70.71	+18.0	+0.25%
Jun 22, 2026 00:00	70.25	74.037	69.27	70.56	+31.0	+0.44%
Jun 21, 2026 00:00	70.18	71.96	69.38	70.16	-2.0	-0.03%
Jun 20, 2026 00:00	71.87	71.92	69.76	70.27	-160.0	-2.28%
Jun 19, 2026 00:00	69.97	72.86	68.96	71.87	+190.0	+2.64%
Jun 18, 2026 00:00	70.53	71.668	67.57	69.99	-54.0	-0.77%
Jun 17, 2026 00:00	70.88	72.26	69.91	70.44	-44.0	-0.62%
Jun 16, 2026 00:00	70.7	73.456	69.716	70.66	-4.0	-0.06%
Jun 15, 2026 00:00	68.39	71.58	67.69	70.69	+230.0	+3.25%
Jun 14, 2026 00:00	68.82	69.501	66.42	68.43	-39.0	-0.57%
Jun 13, 2026 00:00	66.41	69.74	65.88	68.63	+222.0	+3.23%
Jun 12, 2026 00:00	68.71	70.205	65.69	66.39	-232.0	-3.49%
Jun 11, 2026 00:00	65.48	68.88	63.63	68.64	+316.0	+4.60%
Jun 10, 2026 00:00	65.79	66.47	63.816	65.51	-28.0	-0.43%
Jun 09, 2026 00:00	66.94	68.26	64.46	65.74	-120.0	-1.83%
Jun 08, 2026 00:00	69.46	70.45	66.73	66.91	-255.0	-3.81%
Jun 07, 2026 00:00	70.13	71.33	67.53	69.43	-70.0	-1.01%
Jun 06, 2026 00:00	65.9	70.44	63.2	69.86	+396.0	+5.67%
Jun 05, 2026 00:00	69.48	70.42	60.987	65.83	-365.0	-5.54%
Jun 04, 2026 00:00	70.9	73.93	67.1	69.53	-137.0	-1.97%
Jun 03, 2026 00:00	74.41	75.75	70.96	70.96	-345.0	-4.86%

EURUSD	1.16103	GBPUSD	1.35103
USDJPY	154.431	USDCAD	1.38361