Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
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 |