Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.0316 USD |
26,648.1936 |
0.0303 USD |
0.0303 USD |
0.0327 USD |
0.0327 USD |
| 2024-05-01 |
0.0280 USD |
143,722.0702 |
0.0280 USD |
0.0256 USD |
0.0310 USD |
0.0296 USD |
| 2024-04-30 |
0.0301 USD |
942.3423 |
0.0284 USD |
0.0284 USD |
0.0292 USD |
0.0285 USD |
| 2024-04-29 |
0.0327 USD |
831.0955 |
0.0317 USD |
0.0317 USD |
0.0347 USD |
0.0347 USD |
| 2024-04-28 |
0.0330 USD |
196.8048 |
0.0330 USD |
0.0330 USD |
0.0330 USD |
0.0330 USD |
| 2024-04-27 |
0.0322 USD |
5,908.5860 |
0.0331 USD |
0.0303 USD |
0.0331 USD |
0.0304 USD |
| 2024-04-26 |
0.0358 USD |
5,380.5694 |
0.0398 USD |
0.0338 USD |
0.0398 USD |
0.0348 USD |
| 2024-04-25 |
0.0380 USD |
9,472.0501 |
0.0385 USD |
0.0355 USD |
0.0463 USD |
0.0364 USD |
| 2024-04-24 |
0.0407 USD |
12,512.3294 |
0.0430 USD |
0.0377 USD |
0.0514 USD |
0.0377 USD |
| 2024-04-23 |
0.0472 USD |
34.0000 |
0.0427 USD |
0.0427 USD |
0.0427 USD |
0.0427 USD |
| 2024-04-21 |
0.0595 USD |
9,517.9716 |
0.0562 USD |
0.0411 USD |
0.0610 USD |
0.0411 USD |
| 2024-04-20 |
0.0475 USD |
860.1122 |
0.0451 USD |
0.0408 USD |
0.0499 USD |
0.0408 USD |
| 2024-04-19 |
0.0475 USD |
10,944.4789 |
0.0497 USD |
0.0434 USD |
0.0521 USD |
0.0481 USD |
| 2024-04-18 |
0.0494 USD |
22,158.4873 |
0.0466 USD |
0.0456 USD |
0.0549 USD |
0.0500 USD |
| 2024-04-17 |
0.0431 USD |
16,853.9431 |
0.0418 USD |
0.0390 USD |
0.0533 USD |
0.0461 USD |
| 2024-04-16 |
0.0430 USD |
205,528.8009 |
0.0428 USD |
0.0407 USD |
0.0455 USD |
0.0413 USD |
| 2024-04-15 |
0.0483 USD |
318,995.6803 |
0.0479 USD |
0.0446 USD |
0.0511 USD |
0.0447 USD |
| 2024-04-14 |
0.0446 USD |
56,355.4960 |
0.0450 USD |
0.0414 USD |
0.0470 USD |
0.0462 USD |
| 2024-04-13 |
0.0453 USD |
96,633.9519 |
0.0474 USD |
0.0389 USD |
0.0502 USD |
0.0399 USD |
| 2024-04-12 |
0.0523 USD |
879,859.5963 |
0.0565 USD |
0.0461 USD |
0.0565 USD |
0.0487 USD |
| 2024-04-11 |
0.0570 USD |
992,499.1432 |
0.0595 USD |
0.0536 USD |
0.0607 USD |
0.0551 USD |
| 2024-04-10 |
0.0605 USD |
927,407.6287 |
0.0637 USD |
0.0557 USD |
0.0656 USD |
0.0626 USD |
| 2024-04-09 |
0.0695 USD |
774,786.3955 |
0.0726 USD |
0.0668 USD |
0.0728 USD |
0.0676 USD |
| 2024-04-08 |
0.0749 USD |
610,983.0717 |
0.0751 USD |
0.0687 USD |
0.0795 USD |
0.0689 USD |
| 2024-04-07 |
0.0777 USD |
278,520.3246 |
0.0741 USD |
0.0728 USD |
0.0848 USD |
0.0746 USD |
| 2024-04-06 |
0.0712 USD |
783,425.4756 |
0.0664 USD |
0.0640 USD |
0.0764 USD |
0.0740 USD |
| 2024-04-05 |
0.0679 USD |
762,079.2528 |
0.0713 USD |
0.0641 USD |
0.0736 USD |
0.0684 USD |
| 2024-04-04 |
0.0722 USD |
661,895.6200 |
0.0734 USD |
0.0644 USD |
0.0776 USD |
0.0700 USD |
| 2024-04-03 |
0.0759 USD |
520,880.0303 |
0.0788 USD |
0.0677 USD |
0.0814 USD |
0.0720 USD |
| 2024-04-02 |
0.0818 USD |
1,367,591.4624 |
0.0892 USD |
0.0750 USD |
0.0935 USD |
0.0810 USD |
| 2024-04-01 |
0.0817 USD |
1,069,352.1853 |
0.0890 USD |
0.0753 USD |
0.0900 USD |
0.0823 USD |
| 2024-03-31 |
0.0831 USD |
1,000,386.1434 |
0.0750 USD |
0.0740 USD |
0.0910 USD |
0.0868 USD |
| 2024-03-30 |
0.0863 USD |
718,043.4092 |
0.0805 USD |
0.0798 USD |
0.0917 USD |
0.0798 USD |
| 2024-03-29 |
0.0845 USD |
2,306,773.6997 |
0.0826 USD |
0.0725 USD |
0.0958 USD |
0.0853 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 |