Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-24 |
0.1759 USD |
165,591.4893 |
0.1849 USD |
0.1650 USD |
0.1965 USD |
0.1662 USD |
| 2023-01-23 |
0.1876 USD |
114,965.1296 |
0.1841 USD |
0.1757 USD |
0.2046 USD |
0.1892 USD |
| 2023-01-22 |
0.1852 USD |
92,379.8828 |
0.1895 USD |
0.1712 USD |
0.1969 USD |
0.1820 USD |
| 2023-01-21 |
0.1850 USD |
146,663.2221 |
0.1792 USD |
0.1684 USD |
0.2084 USD |
0.2001 USD |
| 2023-01-20 |
0.1776 USD |
225,469.0074 |
0.1629 USD |
0.1537 USD |
0.1996 USD |
0.1943 USD |
| 2023-01-19 |
0.1569 USD |
236,172.9352 |
0.1660 USD |
0.1459 USD |
0.1751 USD |
0.1605 USD |
| 2023-01-18 |
0.1656 USD |
222,892.1874 |
0.1814 USD |
0.1526 USD |
0.1878 USD |
0.1695 USD |
| 2023-01-17 |
0.1794 USD |
169,434.4706 |
0.1871 USD |
0.1726 USD |
0.1882 USD |
0.1819 USD |
| 2023-01-16 |
0.1893 USD |
251,351.4111 |
0.1857 USD |
0.1748 USD |
0.2059 USD |
0.1821 USD |
| 2023-01-15 |
0.1631 USD |
367,977.3936 |
0.1440 USD |
0.1427 USD |
0.2057 USD |
0.1995 USD |
| 2023-01-14 |
0.1371 USD |
257,280.9311 |
0.1386 USD |
0.1255 USD |
0.1498 USD |
0.1470 USD |
| 2023-01-13 |
0.1392 USD |
206,025.3191 |
0.1252 USD |
0.1223 USD |
0.1563 USD |
0.1431 USD |
| 2023-01-12 |
0.1206 USD |
258,217.4208 |
0.1112 USD |
0.1112 USD |
0.1303 USD |
0.1270 USD |
| 2023-01-11 |
0.1088 USD |
142,166.8334 |
0.1068 USD |
0.1058 USD |
0.1122 USD |
0.1085 USD |
| 2023-01-10 |
0.1060 USD |
74,793.0578 |
0.1049 USD |
0.1019 USD |
0.1108 USD |
0.1095 USD |
| 2023-01-09 |
0.1029 USD |
40,743.9170 |
0.1009 USD |
0.0999 USD |
0.1072 USD |
0.1051 USD |
| 2023-01-08 |
0.1003 USD |
45,946.3830 |
0.1005 USD |
0.0998 USD |
0.1016 USD |
0.1005 USD |
| 2023-01-07 |
0.1013 USD |
49,470.7843 |
0.1019 USD |
0.1000 USD |
0.1038 USD |
0.1003 USD |
| 2023-01-06 |
0.1015 USD |
15,408.0112 |
0.1015 USD |
0.0999 USD |
0.1024 USD |
0.1023 USD |
| 2023-01-05 |
0.1006 USD |
61,039.5014 |
0.1018 USD |
0.0971 USD |
0.1027 USD |
0.1008 USD |
| 2023-01-04 |
0.1016 USD |
31,544.5151 |
0.1015 USD |
0.0999 USD |
0.1035 USD |
0.1018 USD |
| 2023-01-03 |
0.1010 USD |
62,201.7589 |
0.1021 USD |
0.0997 USD |
0.1025 USD |
0.1005 USD |
| 2023-01-02 |
0.1020 USD |
42,317.0321 |
0.1017 USD |
0.1010 USD |
0.1031 USD |
0.1019 USD |
| 2023-01-01 |
0.1019 USD |
46,794.9924 |
0.1023 USD |
0.1002 USD |
0.1042 USD |
0.1017 USD |
| 2022-12-31 |
0.1010 USD |
20,368.2199 |
0.1021 USD |
0.1002 USD |
0.1022 USD |
0.1012 USD |
| 2022-12-30 |
0.1012 USD |
93,070.4926 |
0.1024 USD |
0.1003 USD |
0.1051 USD |
0.1019 USD |
| 2022-12-29 |
0.1028 USD |
135,362.5985 |
0.1064 USD |
0.1005 USD |
0.1066 USD |
0.1011 USD |
| 2022-12-28 |
0.1046 USD |
32,815.9242 |
0.1050 USD |
0.1022 USD |
0.1100 USD |
0.1056 USD |
| 2022-12-27 |
0.1041 USD |
43,929.4689 |
0.1056 USD |
0.1026 USD |
0.1068 USD |
0.1052 USD |
| 2022-12-26 |
0.1056 USD |
11,162.3690 |
0.1080 USD |
0.1030 USD |
0.1088 USD |
0.1051 USD |
| 2022-12-25 |
0.1065 USD |
13,003.6146 |
0.1078 USD |
0.1046 USD |
0.1094 USD |
0.1066 USD |
| 2022-12-24 |
0.1084 USD |
1,209,109.8007 |
0.1061 USD |
0.1052 USD |
0.1085 USD |
0.1082 USD |
| 2022-12-23 |
0.1060 USD |
125,983.9098 |
0.1047 USD |
0.1000 USD |
0.1081 USD |
0.1061 USD |
| 2022-12-22 |
0.1040 USD |
135,824.1170 |
0.1074 USD |
0.1003 USD |
0.1083 USD |
0.1045 USD |
| 2022-12-21 |
0.1067 USD |
30,485.2177 |
0.1089 USD |
0.1054 USD |
0.1096 USD |
0.1066 USD |
| 2022-12-20 |
0.1077 USD |
19,507.7030 |
0.1078 USD |
0.1054 USD |
0.1102 USD |
0.1083 USD |
| 2022-12-19 |
0.1079 USD |
74,661.5906 |
0.1083 USD |
0.1063 USD |
0.1102 USD |
0.1068 USD |
| 2022-12-18 |
0.1077 USD |
149,342.5130 |
0.1066 USD |
0.1049 USD |
0.1102 USD |
0.1084 USD |
| 2022-12-17 |
0.1062 USD |
40,999.7611 |
0.1059 USD |
0.1048 USD |
0.1089 USD |
0.1064 USD |
| 2022-12-16 |
0.1103 USD |
187,410.7254 |
0.1120 USD |
0.1057 USD |
0.1160 USD |
0.1063 USD |
| 2022-12-15 |
0.1180 USD |
236,481.1746 |
0.1239 USD |
0.1079 USD |
0.1318 USD |
0.1112 USD |
| 2022-12-14 |
0.1286 USD |
179,927.4502 |
0.1156 USD |
0.1144 USD |
0.1347 USD |
0.1283 USD |
| 2022-12-13 |
0.1160 USD |
121,764.8529 |
0.1161 USD |
0.1124 USD |
0.1191 USD |
0.1152 USD |
| 2022-12-12 |
0.1138 USD |
138,076.4554 |
0.1135 USD |
0.1116 USD |
0.1163 USD |
0.1156 USD |
| 2022-12-11 |
0.1155 USD |
39,851.4088 |
0.1142 USD |
0.1121 USD |
0.1184 USD |
0.1139 USD |
| 2022-12-10 |
0.1145 USD |
113,402.4572 |
0.1175 USD |
0.1111 USD |
0.1181 USD |
0.1141 USD |
| 2022-12-09 |
0.1175 USD |
98,775.1951 |
0.1183 USD |
0.1147 USD |
0.1216 USD |
0.1158 USD |
| 2022-12-08 |
0.1183 USD |
165,315.6174 |
0.1178 USD |
0.1129 USD |
0.1266 USD |
0.1180 USD |
| 2022-12-07 |
0.1178 USD |
61,603.9527 |
0.1204 USD |
0.1155 USD |
0.1219 USD |
0.1163 USD |
| 2022-12-06 |
0.1193 USD |
81,396.2007 |
0.1225 USD |
0.1157 USD |
0.1235 USD |
0.1183 USD |