Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-14 |
0.3982 USD |
49,846.3159 |
0.3973 USD |
0.3903 USD |
0.4171 USD |
0.3989 USD |
| 2022-06-13 |
0.4032 USD |
138,083.3213 |
0.4157 USD |
0.3820 USD |
0.4252 USD |
0.3955 USD |
| 2022-06-12 |
0.4447 USD |
94,437.9480 |
0.4719 USD |
0.4231 USD |
0.4776 USD |
0.4305 USD |
| 2022-06-11 |
0.4751 USD |
81,594.6323 |
0.5191 USD |
0.4348 USD |
0.5247 USD |
0.4735 USD |
| 2022-06-10 |
0.5246 USD |
20,663.2771 |
0.5324 USD |
0.5125 USD |
0.5451 USD |
0.5192 USD |
| 2022-06-09 |
0.5338 USD |
23,623.8015 |
0.5333 USD |
0.5244 USD |
0.5465 USD |
0.5314 USD |
| 2022-06-08 |
0.5412 USD |
90,749.8939 |
0.5405 USD |
0.5198 USD |
0.5577 USD |
0.5354 USD |
| 2022-06-07 |
0.5455 USD |
21,192.2987 |
0.5516 USD |
0.5322 USD |
0.5619 USD |
0.5562 USD |
| 2022-06-06 |
0.5615 USD |
32,721.7139 |
0.5424 USD |
0.5420 USD |
0.5871 USD |
0.5524 USD |
| 2022-06-05 |
0.5476 USD |
70,255.4465 |
0.5897 USD |
0.5339 USD |
0.5902 USD |
0.5442 USD |
| 2022-06-04 |
0.5399 USD |
68,040.9243 |
0.5174 USD |
0.5121 USD |
0.5733 USD |
0.5717 USD |
| 2022-06-03 |
0.5225 USD |
53,475.1015 |
0.5353 USD |
0.5098 USD |
0.5429 USD |
0.5185 USD |
| 2022-06-02 |
0.5301 USD |
45,761.6266 |
0.5202 USD |
0.5192 USD |
0.5440 USD |
0.5391 USD |
| 2022-06-01 |
0.5155 USD |
64,277.5683 |
0.5393 USD |
0.5105 USD |
0.5529 USD |
0.5173 USD |
| 2022-05-31 |
0.5382 USD |
44,557.4490 |
0.5652 USD |
0.5208 USD |
0.5659 USD |
0.5323 USD |
| 2022-05-30 |
0.5365 USD |
77,717.7078 |
0.5058 USD |
0.5037 USD |
0.5684 USD |
0.5653 USD |
| 2022-05-29 |
0.5024 USD |
140,172.6802 |
0.4897 USD |
0.4783 USD |
0.5062 USD |
0.5062 USD |
| 2022-05-28 |
0.4951 USD |
106,917.1814 |
0.4765 USD |
0.4739 USD |
0.5048 USD |
0.4896 USD |
| 2022-05-27 |
0.4858 USD |
55,645.2523 |
0.4884 USD |
0.4659 USD |
0.5117 USD |
0.4851 USD |
| 2022-05-26 |
0.5071 USD |
140,248.3766 |
0.5260 USD |
0.4756 USD |
0.5346 USD |
0.4975 USD |
| 2022-05-25 |
0.5273 USD |
61,975.7687 |
0.5434 USD |
0.5130 USD |
0.5555 USD |
0.5292 USD |
| 2022-05-24 |
0.5411 USD |
91,581.5582 |
0.5838 USD |
0.5116 USD |
0.5854 USD |
0.5396 USD |
| 2022-05-23 |
0.5689 USD |
22,879.8553 |
0.5373 USD |
0.5295 USD |
0.5993 USD |
0.5748 USD |
| 2022-05-22 |
0.5056 USD |
61,062.0437 |
0.5387 USD |
0.4702 USD |
0.5461 USD |
0.5233 USD |
| 2022-05-21 |
0.5358 USD |
26,068.4459 |
0.5241 USD |
0.5180 USD |
0.5530 USD |
0.5445 USD |
| 2022-05-20 |
0.5448 USD |
73,038.7579 |
0.5635 USD |
0.5050 USD |
0.5886 USD |
0.5248 USD |
| 2022-05-19 |
0.5676 USD |
269,138.0022 |
0.5807 USD |
0.5403 USD |
0.6000 USD |
0.5542 USD |
| 2022-05-18 |
0.6060 USD |
314,125.9456 |
0.6276 USD |
0.5605 USD |
0.6514 USD |
0.6060 USD |
| 2022-05-17 |
0.6270 USD |
269,430.6469 |
0.6111 USD |
0.5934 USD |
0.6802 USD |
0.6283 USD |
| 2022-05-16 |
0.6277 USD |
395,024.0346 |
0.6992 USD |
0.5913 USD |
0.7015 USD |
0.6219 USD |
| 2022-05-15 |
0.6375 USD |
283,651.7916 |
0.6106 USD |
0.6018 USD |
0.6809 USD |
0.6599 USD |
| 2022-05-14 |
0.6081 USD |
739,200.9966 |
0.5593 USD |
0.5545 USD |
0.6931 USD |
0.5872 USD |
| 2022-05-13 |
0.6161 USD |
371,314.0309 |
0.5196 USD |
0.5106 USD |
0.7194 USD |
0.5790 USD |
| 2022-05-12 |
0.4862 USD |
1,001,908.5079 |
0.5771 USD |
0.3358 USD |
0.6544 USD |
0.5022 USD |
| 2022-05-11 |
0.6875 USD |
423,889.6843 |
1.0047 USD |
0.5100 USD |
1.0201 USD |
0.6158 USD |
| 2022-05-10 |
1.0594 USD |
126,176.3952 |
0.9977 USD |
0.9890 USD |
1.1255 USD |
1.0042 USD |
| 2022-05-09 |
1.2188 USD |
148,993.5728 |
1.2953 USD |
1.1385 USD |
1.3364 USD |
1.1387 USD |
| 2022-05-08 |
1.3065 USD |
71,422.3028 |
1.3457 USD |
1.2853 USD |
1.3469 USD |
1.2975 USD |
| 2022-05-07 |
1.3563 USD |
28,128.0747 |
1.3758 USD |
1.3248 USD |
1.3852 USD |
1.3255 USD |
| 2022-05-06 |
1.3069 USD |
64,644.3348 |
1.3316 USD |
1.2594 USD |
1.3763 USD |
1.3746 USD |
| 2022-05-05 |
1.4293 USD |
96,058.3942 |
1.5016 USD |
1.3035 USD |
1.5670 USD |
1.3369 USD |
| 2022-05-04 |
1.4595 USD |
130,569.1827 |
1.3983 USD |
1.3983 USD |
1.5049 USD |
1.4971 USD |
| 2022-05-03 |
1.4080 USD |
181,987.3128 |
1.4078 USD |
1.3903 USD |
1.5145 USD |
1.4034 USD |
| 2022-05-02 |
1.4469 USD |
183,231.7379 |
1.4637 USD |
1.4031 USD |
1.5433 USD |
1.4196 USD |
| 2022-05-01 |
1.4589 USD |
168,813.1080 |
1.4856 USD |
1.4515 USD |
1.5364 USD |
1.4604 USD |
| 2022-04-30 |
1.5263 USD |
57,886.6922 |
1.5325 USD |
1.5054 USD |
1.5670 USD |
1.5082 USD |
| 2022-04-29 |
1.5205 USD |
66,256.8872 |
1.7024 USD |
1.5164 USD |
1.7036 USD |
1.5203 USD |
| 2022-04-28 |
1.7323 USD |
57,966.0507 |
1.7561 USD |
1.6940 USD |
1.7761 USD |
1.7027 USD |
| 2022-04-27 |
1.7206 USD |
126,508.4721 |
1.7722 USD |
1.6748 USD |
1.7762 USD |
1.7539 USD |
| 2022-04-26 |
1.8786 USD |
93,778.4341 |
1.9192 USD |
1.7431 USD |
1.9550 USD |
1.7492 USD |