Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
0.1174 USD |
18,022.8840 |
0.1155 USD |
0.1095 USD |
0.1274 USD |
0.1263 USD |
| 2023-05-03 |
0.1128 USD |
22,521.2289 |
0.1145 USD |
0.1086 USD |
0.1151 USD |
0.1149 USD |
| 2023-05-02 |
0.1129 USD |
23,418.9537 |
0.1181 USD |
0.1067 USD |
0.1183 USD |
0.1127 USD |
| 2023-05-01 |
0.1088 USD |
12,668.3320 |
0.1176 USD |
0.1074 USD |
0.1176 USD |
0.1084 USD |
| 2023-04-30 |
0.1161 USD |
34,367.0718 |
0.1172 USD |
0.1114 USD |
0.1232 USD |
0.1154 USD |
| 2023-04-29 |
0.1198 USD |
13,275.4947 |
0.1209 USD |
0.1161 USD |
0.1233 USD |
0.1174 USD |
| 2023-04-28 |
0.1194 USD |
42,300.4357 |
0.1247 USD |
0.1170 USD |
0.1302 USD |
0.1196 USD |
| 2023-04-27 |
0.1237 USD |
77,941.1949 |
0.1104 USD |
0.1104 USD |
0.1310 USD |
0.1238 USD |
| 2023-04-26 |
0.1154 USD |
53,053.0157 |
0.1074 USD |
0.1023 USD |
0.1252 USD |
0.1099 USD |
| 2023-04-25 |
0.1101 USD |
5,486.6272 |
0.1134 USD |
0.1059 USD |
0.1135 USD |
0.1130 USD |
| 2023-04-24 |
0.1179 USD |
68,117.3390 |
0.1113 USD |
0.1088 USD |
0.1300 USD |
0.1140 USD |
| 2023-04-23 |
0.1084 USD |
31,753.2950 |
0.1165 USD |
0.1058 USD |
0.1188 USD |
0.1082 USD |
| 2023-04-22 |
0.1096 USD |
49,150.9934 |
0.1111 USD |
0.1050 USD |
0.1144 USD |
0.1133 USD |
| 2023-04-21 |
0.1147 USD |
207,787.9797 |
0.1161 USD |
0.1057 USD |
0.1194 USD |
0.1060 USD |
| 2023-04-20 |
0.1139 USD |
329,608.7062 |
0.1173 USD |
0.1107 USD |
0.1233 USD |
0.1139 USD |
| 2023-04-19 |
0.1219 USD |
205,444.7311 |
0.1328 USD |
0.1152 USD |
0.1350 USD |
0.1153 USD |
| 2023-04-18 |
0.1336 USD |
185,119.8386 |
0.1301 USD |
0.1277 USD |
0.1392 USD |
0.1347 USD |
| 2023-04-17 |
0.1357 USD |
729,241.4479 |
0.1508 USD |
0.1271 USD |
0.1546 USD |
0.1331 USD |
| 2023-04-16 |
0.1490 USD |
874,001.5012 |
0.1478 USD |
0.1453 USD |
0.1691 USD |
0.1484 USD |
| 2023-04-15 |
0.1461 USD |
1,131,185.6471 |
0.1370 USD |
0.1314 USD |
0.1692 USD |
0.1544 USD |
| 2023-04-14 |
0.1256 USD |
473,174.4844 |
0.1137 USD |
0.1124 USD |
0.1499 USD |
0.1465 USD |
| 2023-04-13 |
0.1106 USD |
90,374.7619 |
0.1026 USD |
0.1024 USD |
0.1180 USD |
0.1178 USD |
| 2023-04-12 |
0.1026 USD |
95,644.2180 |
0.1082 USD |
0.1001 USD |
0.1084 USD |
0.1023 USD |
| 2023-04-11 |
0.1098 USD |
40,743.5584 |
0.1029 USD |
0.1020 USD |
0.1142 USD |
0.1095 USD |
| 2023-04-10 |
0.1036 USD |
47,665.1861 |
0.0980 USD |
0.0979 USD |
0.1063 USD |
0.1049 USD |
| 2023-04-09 |
0.0998 USD |
15,932.2638 |
0.0966 USD |
0.0963 USD |
0.1023 USD |
0.1001 USD |
| 2023-04-08 |
0.0975 USD |
3,446.9289 |
0.0970 USD |
0.0964 USD |
0.0987 USD |
0.0970 USD |
| 2023-04-07 |
0.0986 USD |
17,183.6221 |
0.0957 USD |
0.0952 USD |
0.1018 USD |
0.0981 USD |
| 2023-04-06 |
0.0959 USD |
15,161.2498 |
0.0953 USD |
0.0943 USD |
0.0968 USD |
0.0951 USD |
| 2023-04-05 |
0.0979 USD |
31,226.0771 |
0.0987 USD |
0.0961 USD |
0.1006 USD |
0.0971 USD |
| 2023-04-04 |
0.0977 USD |
10,337.3067 |
0.0956 USD |
0.0945 USD |
0.1001 USD |
0.0994 USD |
| 2023-04-03 |
0.0980 USD |
23,022.0405 |
0.1001 USD |
0.0953 USD |
0.1003 USD |
0.0953 USD |
| 2023-04-02 |
0.1003 USD |
15,258.1255 |
0.1011 USD |
0.0982 USD |
0.1036 USD |
0.0992 USD |
| 2023-04-01 |
0.1030 USD |
14,466.3400 |
0.1031 USD |
0.1003 USD |
0.1055 USD |
0.1013 USD |
| 2023-03-31 |
0.1032 USD |
102,537.7376 |
0.1003 USD |
0.0963 USD |
0.1064 USD |
0.1030 USD |
| 2023-03-30 |
0.0998 USD |
14,640.4153 |
0.1023 USD |
0.0951 USD |
0.1042 USD |
0.0997 USD |
| 2023-03-29 |
0.1034 USD |
57,705.3347 |
0.1020 USD |
0.0975 USD |
0.1069 USD |
0.1031 USD |
| 2023-03-28 |
0.0996 USD |
24,721.0819 |
0.1000 USD |
0.0961 USD |
0.1008 USD |
0.1005 USD |
| 2023-03-27 |
0.0999 USD |
37,581.3129 |
0.1060 USD |
0.0931 USD |
0.1077 USD |
0.1004 USD |
| 2023-03-26 |
0.1032 USD |
3,800.8701 |
0.1017 USD |
0.1005 USD |
0.1080 USD |
0.1049 USD |
| 2023-03-25 |
0.1045 USD |
12,936.2566 |
0.1038 USD |
0.1020 USD |
0.1068 USD |
0.1026 USD |
| 2023-03-24 |
0.1075 USD |
11,947.1874 |
0.1106 USD |
0.1040 USD |
0.1123 USD |
0.1043 USD |
| 2023-03-23 |
0.1084 USD |
49,715.9348 |
0.1117 USD |
0.1038 USD |
0.1119 USD |
0.1111 USD |
| 2023-03-22 |
0.1140 USD |
50,840.8827 |
0.1152 USD |
0.1057 USD |
0.1183 USD |
0.1116 USD |
| 2023-03-21 |
0.1149 USD |
11,198.1008 |
0.1156 USD |
0.1130 USD |
0.1208 USD |
0.1148 USD |
| 2023-03-20 |
0.1188 USD |
24,326.1817 |
0.1262 USD |
0.1144 USD |
0.1262 USD |
0.1148 USD |
| 2023-03-19 |
0.1298 USD |
13,482.5781 |
0.1285 USD |
0.1229 USD |
0.1349 USD |
0.1281 USD |
| 2023-03-18 |
0.1277 USD |
14,484.5184 |
0.1277 USD |
0.1226 USD |
0.1327 USD |
0.1277 USD |
| 2023-03-17 |
0.1234 USD |
60,342.7792 |
0.1126 USD |
0.1116 USD |
0.1330 USD |
0.1270 USD |
| 2023-03-16 |
0.1142 USD |
40,196.1079 |
0.1133 USD |
0.1078 USD |
0.1165 USD |
0.1135 USD |