Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-07 |
0.3096 USD |
18,727.7701 |
0.3062 USD |
0.2972 USD |
0.3193 USD |
0.3193 USD |
| 2022-08-06 |
0.3100 USD |
19,290.2055 |
0.3038 USD |
0.2938 USD |
0.3199 USD |
0.3102 USD |
| 2022-08-05 |
0.2936 USD |
194,954.9235 |
0.3000 USD |
0.2743 USD |
0.3255 USD |
0.3013 USD |
| 2022-08-04 |
0.3029 USD |
31,378.8404 |
0.3109 USD |
0.2899 USD |
0.3239 USD |
0.2978 USD |
| 2022-08-03 |
0.3028 USD |
24,763.4751 |
0.2909 USD |
0.2842 USD |
0.3257 USD |
0.3114 USD |
| 2022-08-02 |
0.2891 USD |
127,150.3439 |
0.2941 USD |
0.2814 USD |
0.2960 USD |
0.2924 USD |
| 2022-08-01 |
0.2971 USD |
73,310.1265 |
0.2995 USD |
0.2913 USD |
0.3087 USD |
0.2951 USD |
| 2022-07-31 |
0.3085 USD |
61,517.5142 |
0.3217 USD |
0.3004 USD |
0.3239 USD |
0.3034 USD |
| 2022-07-30 |
0.3056 USD |
39,587.7296 |
0.2936 USD |
0.2875 USD |
0.3168 USD |
0.3009 USD |
| 2022-07-29 |
0.2976 USD |
89,597.9520 |
0.3028 USD |
0.2801 USD |
0.3126 USD |
0.2978 USD |
| 2022-07-28 |
0.2987 USD |
41,602.5483 |
0.3002 USD |
0.2886 USD |
0.3125 USD |
0.3125 USD |
| 2022-07-27 |
0.2881 USD |
32,824.6199 |
0.2737 USD |
0.2709 USD |
0.3017 USD |
0.2963 USD |
| 2022-07-26 |
0.2841 USD |
79,235.5943 |
0.3036 USD |
0.2641 USD |
0.3036 USD |
0.2691 USD |
| 2022-07-25 |
0.3087 USD |
56,990.6949 |
0.3184 USD |
0.2982 USD |
0.3184 USD |
0.2995 USD |
| 2022-07-24 |
0.3250 USD |
38,891.4257 |
0.3174 USD |
0.3078 USD |
0.3289 USD |
0.3254 USD |
| 2022-07-23 |
0.3160 USD |
45,730.7605 |
0.3241 USD |
0.3055 USD |
0.3375 USD |
0.3132 USD |
| 2022-07-22 |
0.3339 USD |
87,873.5753 |
0.3269 USD |
0.3159 USD |
0.3535 USD |
0.3177 USD |
| 2022-07-21 |
0.3444 USD |
224,902.2400 |
0.3555 USD |
0.3227 USD |
0.3681 USD |
0.3244 USD |
| 2022-07-20 |
0.3626 USD |
65,410.7646 |
0.3566 USD |
0.3458 USD |
0.3902 USD |
0.3531 USD |
| 2022-07-19 |
0.3335 USD |
45,012.9978 |
0.3221 USD |
0.3156 USD |
0.3554 USD |
0.3504 USD |
| 2022-07-18 |
0.3156 USD |
77,482.4513 |
0.3061 USD |
0.3054 USD |
0.3427 USD |
0.3163 USD |
| 2022-07-17 |
0.3121 USD |
18,301.9903 |
0.3223 USD |
0.3056 USD |
0.3232 USD |
0.3073 USD |
| 2022-07-16 |
0.3337 USD |
204,324.9879 |
0.3198 USD |
0.3069 USD |
0.3801 USD |
0.3144 USD |
| 2022-07-15 |
0.3163 USD |
26,939.2053 |
0.3157 USD |
0.3055 USD |
0.3236 USD |
0.3183 USD |
| 2022-07-14 |
0.3149 USD |
90,893.6135 |
0.3338 USD |
0.2972 USD |
0.3479 USD |
0.3146 USD |
| 2022-07-13 |
0.3309 USD |
16,572.7205 |
0.3235 USD |
0.3189 USD |
0.3409 USD |
0.3364 USD |
| 2022-07-12 |
0.3342 USD |
161,715.9219 |
0.3523 USD |
0.3121 USD |
0.3570 USD |
0.3259 USD |
| 2022-07-11 |
0.3628 USD |
32,957.5655 |
0.3639 USD |
0.3524 USD |
0.3695 USD |
0.3528 USD |
| 2022-07-10 |
0.3654 USD |
6,282.7539 |
0.3718 USD |
0.3625 USD |
0.3757 USD |
0.3637 USD |
| 2022-07-09 |
0.3719 USD |
13,106.4774 |
0.3729 USD |
0.3623 USD |
0.3824 USD |
0.3773 USD |
| 2022-07-08 |
0.3785 USD |
6,659.7931 |
0.3797 USD |
0.3695 USD |
0.3831 USD |
0.3713 USD |
| 2022-07-07 |
0.3785 USD |
19,126.6335 |
0.3685 USD |
0.3596 USD |
0.3964 USD |
0.3813 USD |
| 2022-07-06 |
0.3623 USD |
7,805.9670 |
0.3710 USD |
0.3526 USD |
0.3726 USD |
0.3681 USD |
| 2022-07-05 |
0.3653 USD |
34,423.7424 |
0.3897 USD |
0.3398 USD |
0.4001 USD |
0.3710 USD |
| 2022-07-04 |
0.3838 USD |
26,889.5877 |
0.3825 USD |
0.3516 USD |
0.3911 USD |
0.3834 USD |
| 2022-07-03 |
0.3788 USD |
10,467.0382 |
0.3782 USD |
0.3724 USD |
0.3848 USD |
0.3842 USD |
| 2022-07-02 |
0.3777 USD |
13,810.2858 |
0.3799 USD |
0.3739 USD |
0.3856 USD |
0.3794 USD |
| 2022-07-01 |
0.3940 USD |
18,908.7921 |
0.3927 USD |
0.3778 USD |
0.4042 USD |
0.3805 USD |
| 2022-06-30 |
0.3896 USD |
11,826.8707 |
0.4054 USD |
0.3842 USD |
0.4061 USD |
0.3942 USD |
| 2022-06-29 |
0.3981 USD |
13,478.2835 |
0.4046 USD |
0.3902 USD |
0.4070 USD |
0.4055 USD |
| 2022-06-28 |
0.4079 USD |
3,742.1404 |
0.4124 USD |
0.4050 USD |
0.4143 USD |
0.4065 USD |
| 2022-06-27 |
0.4128 USD |
9,356.6450 |
0.4097 USD |
0.4062 USD |
0.4247 USD |
0.4122 USD |
| 2022-06-26 |
0.4182 USD |
8,333.2663 |
0.4137 USD |
0.4096 USD |
0.4242 USD |
0.4111 USD |
| 2022-06-25 |
0.4172 USD |
10,700.1763 |
0.4317 USD |
0.4077 USD |
0.4349 USD |
0.4142 USD |
| 2022-06-24 |
0.4204 USD |
28,482.9024 |
0.4207 USD |
0.4078 USD |
0.4367 USD |
0.4314 USD |
| 2022-06-23 |
0.4139 USD |
22,149.3721 |
0.4084 USD |
0.4026 USD |
0.4298 USD |
0.4201 USD |
| 2022-06-22 |
0.4118 USD |
12,265.5494 |
0.4161 USD |
0.3959 USD |
0.4263 USD |
0.4061 USD |
| 2022-06-21 |
0.4313 USD |
16,703.5246 |
0.4279 USD |
0.4186 USD |
0.4478 USD |
0.4213 USD |
| 2022-06-20 |
0.4270 USD |
22,434.5792 |
0.4364 USD |
0.4108 USD |
0.4446 USD |
0.4264 USD |
| 2022-06-19 |
0.4142 USD |
63,583.3998 |
0.4036 USD |
0.3914 USD |
0.4547 USD |
0.4361 USD |