Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-12 |
0.0536 USD |
29,873.7946 |
0.0539 USD |
0.0530 USD |
0.0546 USD |
0.0545 USD |
| 2023-08-11 |
0.0535 USD |
71,402.8187 |
0.0539 USD |
0.0527 USD |
0.0541 USD |
0.0535 USD |
| 2023-08-10 |
0.0585 USD |
27,286.8390 |
0.0609 USD |
0.0546 USD |
0.0609 USD |
0.0558 USD |
| 2023-08-09 |
0.0632 USD |
19,563.0464 |
0.0631 USD |
0.0610 USD |
0.0636 USD |
0.0612 USD |
| 2023-08-08 |
0.0625 USD |
11,272.6342 |
0.0629 USD |
0.0618 USD |
0.0637 USD |
0.0631 USD |
| 2023-08-07 |
0.0629 USD |
284.4555 |
0.0633 USD |
0.0625 USD |
0.0635 USD |
0.0628 USD |
| 2023-08-06 |
0.0632 USD |
224.1467 |
0.0634 USD |
0.0631 USD |
0.0635 USD |
0.0634 USD |
| 2023-08-05 |
0.0639 USD |
382.7881 |
0.0644 USD |
0.0633 USD |
0.0646 USD |
0.0635 USD |
| 2023-08-04 |
0.0647 USD |
25,793.5846 |
0.0648 USD |
0.0642 USD |
0.0663 USD |
0.0652 USD |
| 2023-08-03 |
0.0657 USD |
10,661.2084 |
0.0636 USD |
0.0636 USD |
0.0660 USD |
0.0648 USD |
| 2023-08-02 |
0.0640 USD |
1,783.2915 |
0.0633 USD |
0.0633 USD |
0.0658 USD |
0.0637 USD |
| 2023-08-01 |
0.0632 USD |
528.5205 |
0.0631 USD |
0.0625 USD |
0.0636 USD |
0.0635 USD |
| 2023-07-31 |
0.0649 USD |
23,112.1598 |
0.0659 USD |
0.0631 USD |
0.0659 USD |
0.0633 USD |
| 2023-07-30 |
0.0655 USD |
38,026.3756 |
0.0676 USD |
0.0644 USD |
0.0677 USD |
0.0647 USD |
| 2023-07-29 |
0.0677 USD |
1,396.3803 |
0.0679 USD |
0.0672 USD |
0.0681 USD |
0.0680 USD |
| 2023-07-28 |
0.0681 USD |
8,849.3588 |
0.0677 USD |
0.0673 USD |
0.0687 USD |
0.0678 USD |
| 2023-07-27 |
0.0694 USD |
6,929.0830 |
0.0701 USD |
0.0678 USD |
0.0707 USD |
0.0679 USD |
| 2023-07-26 |
0.0701 USD |
84,898.6918 |
0.0707 USD |
0.0689 USD |
0.0720 USD |
0.0699 USD |
| 2023-07-25 |
0.0730 USD |
49,813.6117 |
0.0711 USD |
0.0706 USD |
0.0739 USD |
0.0706 USD |
| 2023-07-24 |
0.0743 USD |
55,490.4455 |
0.0769 USD |
0.0711 USD |
0.0781 USD |
0.0712 USD |
| 2023-07-23 |
0.0772 USD |
25,366.8130 |
0.0772 USD |
0.0756 USD |
0.0788 USD |
0.0773 USD |
| 2023-07-22 |
0.0785 USD |
8,274.7934 |
0.0794 USD |
0.0770 USD |
0.0798 USD |
0.0770 USD |
| 2023-07-21 |
0.0793 USD |
26,287.6841 |
0.0817 USD |
0.0780 USD |
0.0817 USD |
0.0791 USD |
| 2023-07-20 |
0.0820 USD |
90,569.1771 |
0.0771 USD |
0.0768 USD |
0.0853 USD |
0.0826 USD |
| 2023-07-19 |
0.0777 USD |
19,847.0822 |
0.0792 USD |
0.0765 USD |
0.0792 USD |
0.0770 USD |
| 2023-07-18 |
0.0802 USD |
24,566.9429 |
0.0827 USD |
0.0775 USD |
0.0827 USD |
0.0794 USD |
| 2023-07-17 |
0.0826 USD |
21,425.2916 |
0.0823 USD |
0.0816 USD |
0.0838 USD |
0.0816 USD |
| 2023-07-16 |
0.0823 USD |
20,952.2229 |
0.0828 USD |
0.0818 USD |
0.0831 USD |
0.0822 USD |
| 2023-07-15 |
0.0826 USD |
17,588.6025 |
0.0826 USD |
0.0816 USD |
0.0836 USD |
0.0829 USD |
| 2023-07-14 |
0.0853 USD |
114,023.3143 |
0.0861 USD |
0.0819 USD |
0.0889 USD |
0.0819 USD |
| 2023-07-13 |
0.0824 USD |
65,217.0427 |
0.0826 USD |
0.0813 USD |
0.0838 USD |
0.0832 USD |
| 2023-07-12 |
0.0824 USD |
1,593.7734 |
0.0832 USD |
0.0817 USD |
0.0834 USD |
0.0823 USD |
| 2023-07-11 |
0.0847 USD |
36,849.2002 |
0.0835 USD |
0.0823 USD |
0.0869 USD |
0.0826 USD |
| 2023-07-10 |
0.0834 USD |
45,040.9262 |
0.0846 USD |
0.0808 USD |
0.0864 USD |
0.0850 USD |
| 2023-07-09 |
0.0857 USD |
32,411.1583 |
0.0860 USD |
0.0849 USD |
0.0877 USD |
0.0849 USD |
| 2023-07-08 |
0.0872 USD |
41,383.2428 |
0.0878 USD |
0.0852 USD |
0.0896 USD |
0.0860 USD |
| 2023-07-07 |
0.0864 USD |
21,983.9388 |
0.0872 USD |
0.0850 USD |
0.0890 USD |
0.0860 USD |
| 2023-07-06 |
0.0891 USD |
27,387.2397 |
0.0890 USD |
0.0874 USD |
0.0911 USD |
0.0874 USD |
| 2023-07-05 |
0.0885 USD |
27,175.5838 |
0.0926 USD |
0.0869 USD |
0.0942 USD |
0.0883 USD |
| 2023-07-04 |
0.0944 USD |
40,408.7460 |
0.0973 USD |
0.0926 USD |
0.0991 USD |
0.0926 USD |
| 2023-07-03 |
0.0949 USD |
2,908.1661 |
0.0942 USD |
0.0930 USD |
0.0950 USD |
0.0946 USD |
| 2023-07-02 |
0.0933 USD |
3,039.0583 |
0.0932 USD |
0.0926 USD |
0.0944 USD |
0.0934 USD |
| 2023-07-01 |
0.0922 USD |
5,223.9642 |
0.0921 USD |
0.0913 USD |
0.0936 USD |
0.0933 USD |
| 2023-06-30 |
0.0926 USD |
107,357.0543 |
0.0903 USD |
0.0891 USD |
0.0958 USD |
0.0924 USD |
| 2023-06-29 |
0.0891 USD |
782,512.7517 |
0.0855 USD |
0.0845 USD |
0.0948 USD |
0.0911 USD |
| 2023-06-28 |
0.0958 USD |
309,097.5699 |
0.1015 USD |
0.0920 USD |
0.1018 USD |
0.0923 USD |
| 2023-06-27 |
0.1026 USD |
192,501.2194 |
0.1036 USD |
0.1010 USD |
0.1051 USD |
0.1015 USD |
| 2023-06-26 |
0.1053 USD |
329,340.0094 |
0.1061 USD |
0.1013 USD |
0.1087 USD |
0.1032 USD |
| 2023-06-25 |
0.1089 USD |
146,316.3325 |
0.1093 USD |
0.1054 USD |
0.1149 USD |
0.1071 USD |
| 2023-06-24 |
0.1150 USD |
170,624.7881 |
0.1092 USD |
0.1080 USD |
0.1270 USD |
0.1104 USD |