Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.1088 USD |
144,421.3099 |
0.1064 USD |
0.1050 USD |
0.1125 USD |
0.1069 USD |
| 2023-06-22 |
0.1073 USD |
237,975.3497 |
0.1022 USD |
0.1006 USD |
0.1113 USD |
0.1063 USD |
| 2023-06-21 |
0.1018 USD |
175,549.7299 |
0.1020 USD |
0.0993 USD |
0.1042 USD |
0.1017 USD |
| 2023-06-20 |
0.1002 USD |
168,662.3340 |
0.1003 USD |
0.0978 USD |
0.1048 USD |
0.1027 USD |
| 2023-06-19 |
0.0978 USD |
274,808.5289 |
0.0981 USD |
0.0948 USD |
0.1012 USD |
0.0979 USD |
| 2023-06-18 |
0.0987 USD |
116,724.4039 |
0.0979 USD |
0.0969 USD |
0.1011 USD |
0.0975 USD |
| 2023-06-17 |
0.0995 USD |
51,565.3181 |
0.0965 USD |
0.0950 USD |
0.1032 USD |
0.0983 USD |
| 2023-06-16 |
0.0961 USD |
45,154.2627 |
0.0969 USD |
0.0928 USD |
0.0978 USD |
0.0967 USD |
| 2023-06-15 |
0.0968 USD |
61,347.4109 |
0.1016 USD |
0.0948 USD |
0.1016 USD |
0.0967 USD |
| 2023-06-14 |
0.1059 USD |
190,833.6215 |
0.1042 USD |
0.1009 USD |
0.1105 USD |
0.1042 USD |
| 2023-06-13 |
0.0889 USD |
377,698.1895 |
0.0859 USD |
0.0800 USD |
0.1117 USD |
0.1045 USD |
| 2023-06-12 |
0.0862 USD |
181,648.2977 |
0.0883 USD |
0.0844 USD |
0.0893 USD |
0.0853 USD |
| 2023-06-11 |
0.0883 USD |
206,965.5624 |
0.0858 USD |
0.0853 USD |
0.0905 USD |
0.0902 USD |
| 2023-06-10 |
0.0883 USD |
610,605.3480 |
0.0956 USD |
0.0841 USD |
0.0956 USD |
0.0871 USD |
| 2023-06-09 |
0.0976 USD |
202,515.9763 |
0.0979 USD |
0.0946 USD |
0.0997 USD |
0.0954 USD |
| 2023-06-08 |
0.0980 USD |
69,764.6647 |
0.0997 USD |
0.0964 USD |
0.0997 USD |
0.0989 USD |
| 2023-06-07 |
0.0967 USD |
56,996.2412 |
0.0996 USD |
0.0950 USD |
0.1008 USD |
0.0989 USD |
| 2023-06-06 |
0.0975 USD |
168,553.6784 |
0.0954 USD |
0.0941 USD |
0.1022 USD |
0.0986 USD |
| 2023-06-05 |
0.0935 USD |
98,434.0487 |
0.1013 USD |
0.0914 USD |
0.1019 USD |
0.0935 USD |
| 2023-06-04 |
0.1025 USD |
93,272.5263 |
0.1004 USD |
0.1002 USD |
0.1039 USD |
0.1019 USD |
| 2023-06-03 |
0.1024 USD |
66,621.7436 |
0.1045 USD |
0.0997 USD |
0.1048 USD |
0.0997 USD |
| 2023-06-02 |
0.1050 USD |
57,205.0699 |
0.1025 USD |
0.1003 USD |
0.1064 USD |
0.1021 USD |
| 2023-06-01 |
0.1007 USD |
61,498.9558 |
0.1018 USD |
0.0996 USD |
0.1053 USD |
0.1022 USD |
| 2023-05-31 |
0.1013 USD |
45,199.3227 |
0.1092 USD |
0.0981 USD |
0.1113 USD |
0.1012 USD |
| 2023-05-30 |
0.1123 USD |
17,073.5104 |
0.1102 USD |
0.1065 USD |
0.1165 USD |
0.1087 USD |
| 2023-05-29 |
0.1093 USD |
70,092.9604 |
0.1078 USD |
0.1022 USD |
0.1164 USD |
0.1126 USD |
| 2023-05-28 |
0.1055 USD |
9,844.0326 |
0.1051 USD |
0.1025 USD |
0.1096 USD |
0.1078 USD |
| 2023-05-27 |
0.1042 USD |
13,412.0303 |
0.1075 USD |
0.1038 USD |
0.1100 USD |
0.1043 USD |
| 2023-05-26 |
0.1068 USD |
19,138.3116 |
0.1019 USD |
0.1016 USD |
0.1094 USD |
0.1072 USD |
| 2023-05-25 |
0.1020 USD |
54,736.8302 |
0.0980 USD |
0.0937 USD |
0.1058 USD |
0.1016 USD |
| 2023-05-24 |
0.0979 USD |
8,508.8151 |
0.0995 USD |
0.0970 USD |
0.0997 USD |
0.0975 USD |
| 2023-05-23 |
0.0983 USD |
26,963.5239 |
0.1000 USD |
0.0980 USD |
0.1008 USD |
0.0983 USD |
| 2023-05-22 |
0.0996 USD |
27,402.2724 |
0.1014 USD |
0.0986 USD |
0.1014 USD |
0.0990 USD |
| 2023-05-21 |
0.1011 USD |
39,963.9482 |
0.1045 USD |
0.0988 USD |
0.1045 USD |
0.1011 USD |
| 2023-05-20 |
0.1038 USD |
64,340.7213 |
0.1048 USD |
0.1025 USD |
0.1058 USD |
0.1042 USD |
| 2023-05-19 |
0.1054 USD |
146,232.4619 |
0.1042 USD |
0.1031 USD |
0.1079 USD |
0.1041 USD |
| 2023-05-18 |
0.1047 USD |
31,232.9902 |
0.1043 USD |
0.1016 USD |
0.1086 USD |
0.1016 USD |
| 2023-05-17 |
0.1034 USD |
42,404.6304 |
0.1020 USD |
0.1000 USD |
0.1054 USD |
0.1036 USD |
| 2023-05-16 |
0.1029 USD |
16,566.8654 |
0.1032 USD |
0.1003 USD |
0.1043 USD |
0.1007 USD |
| 2023-05-15 |
0.1039 USD |
19,313.8920 |
0.1027 USD |
0.1015 USD |
0.1054 USD |
0.1044 USD |
| 2023-05-14 |
0.1011 USD |
6,816.8168 |
0.1035 USD |
0.1010 USD |
0.1047 USD |
0.1015 USD |
| 2023-05-13 |
0.1103 USD |
73,177.9005 |
0.1063 USD |
0.1004 USD |
0.1232 USD |
0.1018 USD |
| 2023-05-12 |
0.1029 USD |
29,533.3640 |
0.1037 USD |
0.1001 USD |
0.1087 USD |
0.1041 USD |
| 2023-05-11 |
0.1070 USD |
6,976.7719 |
0.1089 USD |
0.1008 USD |
0.1102 USD |
0.1010 USD |
| 2023-05-10 |
0.1085 USD |
12,736.9181 |
0.1062 USD |
0.1052 USD |
0.1111 USD |
0.1082 USD |
| 2023-05-09 |
0.1041 USD |
10,090.0964 |
0.1053 USD |
0.1002 USD |
0.1075 USD |
0.1052 USD |
| 2023-05-08 |
0.1014 USD |
10,232.7579 |
0.1100 USD |
0.0997 USD |
0.1111 USD |
0.1017 USD |
| 2023-05-07 |
0.1125 USD |
8,882.1454 |
0.1149 USD |
0.1092 USD |
0.1169 USD |
0.1092 USD |
| 2023-05-06 |
0.1134 USD |
12,857.3783 |
0.1189 USD |
0.1092 USD |
0.1196 USD |
0.1093 USD |
| 2023-05-05 |
0.1229 USD |
17,109.8821 |
0.1247 USD |
0.1175 USD |
0.1282 USD |
0.1180 USD |