Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tQRDO:USD
123...1718
Date Price Volume Open Low High Close
2024-03-29 0.0794 USD 936,511.6849 0.0826 USD 0.0725 USD 0.0849 USD 0.0805 USD
2024-03-28 0.0651 USD 2,251,620.5567 0.0583 USD 0.0558 USD 0.0731 USD 0.0730 USD
2024-03-27 0.0555 USD 1,055,399.0063 0.0535 USD 0.0518 USD 0.0594 USD 0.0588 USD
2024-03-26 0.0591 USD 1,115,337.8851 0.0582 USD 0.0511 USD 0.0646 USD 0.0534 USD
2024-03-25 0.0551 USD 1,092,742.8376 0.0519 USD 0.0505 USD 0.0608 USD 0.0567 USD
2024-03-24 0.0508 USD 379,688.8969 0.0503 USD 0.0489 USD 0.0523 USD 0.0522 USD
2024-03-23 0.0513 USD 428,536.1486 0.0513 USD 0.0499 USD 0.0537 USD 0.0508 USD
2024-03-22 0.0521 USD 406,003.5795 0.0551 USD 0.0495 USD 0.0569 USD 0.0507 USD
2024-03-21 0.0564 USD 595,687.6806 0.0593 USD 0.0530 USD 0.0602 USD 0.0549 USD
2024-03-20 0.0525 USD 682,934.0041 0.0481 USD 0.0474 USD 0.0599 USD 0.0573 USD
2024-03-19 0.0483 USD 1,162,861.2571 0.0498 USD 0.0430 USD 0.0586 USD 0.0534 USD
2024-03-18 0.0566 USD 923,099.3144 0.0631 USD 0.0516 USD 0.0631 USD 0.0526 USD
2024-03-17 0.0611 USD 792,968.6631 0.0615 USD 0.0577 USD 0.0647 USD 0.0619 USD
2024-03-16 0.0648 USD 407,385.9770 0.0698 USD 0.0598 USD 0.0698 USD 0.0600 USD
2024-03-15 0.0663 USD 871,031.8764 0.0663 USD 0.0611 USD 0.0736 USD 0.0710 USD
2024-03-14 0.0695 USD 852,821.0105 0.0718 USD 0.0667 USD 0.0737 USD 0.0675 USD
2024-03-13 0.0736 USD 628,654.7489 0.0682 USD 0.0676 USD 0.0833 USD 0.0696 USD
2024-03-12 0.0719 USD 397,108.8280 0.0750 USD 0.0667 USD 0.0798 USD 0.0689 USD
2024-03-11 0.0782 USD 370,820.9710 0.0813 USD 0.0731 USD 0.0872 USD 0.0747 USD
2024-03-10 0.0829 USD 565,368.8714 0.0883 USD 0.0782 USD 0.0916 USD 0.0809 USD
2024-03-09 0.0893 USD 883,905.0621 0.0830 USD 0.0764 USD 0.0951 USD 0.0894 USD
2024-03-08 0.0715 USD 996,387.4438 0.0592 USD 0.0572 USD 0.0839 USD 0.0837 USD
2024-03-07 0.0575 USD 721,286.5548 0.0615 USD 0.0528 USD 0.0617 USD 0.0567 USD
2024-03-06 0.0576 USD 905,441.4196 0.0524 USD 0.0495 USD 0.0660 USD 0.0607 USD
2024-03-05 0.0564 USD 648,444.6057 0.0627 USD 0.0483 USD 0.0642 USD 0.0488 USD
2024-03-04 0.0657 USD 639,895.2763 0.0675 USD 0.0582 USD 0.0736 USD 0.0583 USD
2024-03-03 0.0594 USD 588,772.9683 0.0466 USD 0.0466 USD 0.0660 USD 0.0660 USD
2024-03-02 0.0485 USD 1,317,479.6009 0.0397 USD 0.0375 USD 0.0579 USD 0.0523 USD
2024-03-01 0.0371 USD 498,328.5220 0.0339 USD 0.0332 USD 0.0415 USD 0.0407 USD
2024-02-29 0.0350 USD 258,953.0827 0.0361 USD 0.0338 USD 0.0364 USD 0.0339 USD
2024-02-28 0.0344 USD 465,639.6128 0.0322 USD 0.0316 USD 0.0370 USD 0.0342 USD
2024-02-27 0.0329 USD 499,086.6682 0.0321 USD 0.0310 USD 0.0349 USD 0.0319 USD
2024-02-26 0.0318 USD 638,572.1285 0.0313 USD 0.0299 USD 0.0351 USD 0.0320 USD
2024-02-25 0.0308 USD 174,299.7838 0.0305 USD 0.0303 USD 0.0313 USD 0.0310 USD
2024-02-24 0.0301 USD 442,151.4252 0.0291 USD 0.0287 USD 0.0316 USD 0.0306 USD
2024-02-23 0.0298 USD 497,342.4688 0.0314 USD 0.0285 USD 0.0316 USD 0.0290 USD
2024-02-22 0.0309 USD 559,327.4105 0.0310 USD 0.0300 USD 0.0320 USD 0.0314 USD
2024-02-21 0.0321 USD 424,737.7494 0.0335 USD 0.0298 USD 0.0342 USD 0.0300 USD
2024-02-20 0.0335 USD 692,187.6851 0.0334 USD 0.0319 USD 0.0358 USD 0.0336 USD
2024-02-19 0.0342 USD 371,425.6437 0.0339 USD 0.0316 USD 0.0365 USD 0.0332 USD
2024-02-18 0.0328 USD 209,521.8973 0.0323 USD 0.0317 USD 0.0337 USD 0.0333 USD
2024-02-17 0.0316 USD 465,067.2908 0.0313 USD 0.0304 USD 0.0330 USD 0.0330 USD
2024-02-16 0.0323 USD 681,543.6891 0.0329 USD 0.0313 USD 0.0339 USD 0.0319 USD
2024-02-15 0.0339 USD 725,925.5567 0.0329 USD 0.0314 USD 0.0362 USD 0.0329 USD
2024-02-14 0.0330 USD 249,877.1089 0.0324 USD 0.0321 USD 0.0337 USD 0.0322 USD
2024-02-13 0.0327 USD 488,061.3083 0.0350 USD 0.0315 USD 0.0352 USD 0.0319 USD
2024-02-12 0.0336 USD 363,742.7835 0.0346 USD 0.0319 USD 0.0351 USD 0.0337 USD
2024-02-11 0.0327 USD 425,470.3609 0.0313 USD 0.0311 USD 0.0339 USD 0.0336 USD
2024-02-10 0.0309 USD 415,358.5329 0.0313 USD 0.0292 USD 0.0324 USD 0.0311 USD
2024-02-09 0.0317 USD 588,094.2992 0.0316 USD 0.0284 USD 0.0343 USD 0.0313 USD
123...1718