Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-23 |
1.9273 USD |
25,588.0605 |
1.8852 USD |
1.8842 USD |
1.9555 USD |
1.9423 USD |
| 2022-04-22 |
1.9423 USD |
132,498.3390 |
2.0124 USD |
1.8756 USD |
2.0164 USD |
1.8896 USD |
| 2022-04-21 |
2.1306 USD |
175,278.2677 |
2.1100 USD |
1.9796 USD |
2.1883 USD |
1.9952 USD |
| 2022-04-20 |
2.1199 USD |
128,715.8606 |
2.1171 USD |
2.0468 USD |
2.1686 USD |
2.1115 USD |
| 2022-04-19 |
2.1255 USD |
119,136.0778 |
2.1169 USD |
2.0767 USD |
2.1638 USD |
2.0767 USD |
| 2022-04-18 |
1.9387 USD |
74,772.2786 |
1.9068 USD |
1.8261 USD |
2.1271 USD |
2.0958 USD |
| 2022-04-17 |
1.9312 USD |
26,838.2768 |
1.8721 USD |
1.8721 USD |
1.9855 USD |
1.9624 USD |
| 2022-04-16 |
1.8709 USD |
8,794.1535 |
1.9066 USD |
1.8451 USD |
1.9078 USD |
1.8729 USD |
| 2022-04-15 |
1.8937 USD |
22,408.9917 |
1.8676 USD |
1.8638 USD |
1.9309 USD |
1.9024 USD |
| 2022-04-14 |
1.8780 USD |
58,361.0278 |
1.9588 USD |
1.8568 USD |
2.0349 USD |
1.8782 USD |
| 2022-04-13 |
1.9676 USD |
119,945.6926 |
2.0615 USD |
1.7847 USD |
2.0751 USD |
1.9663 USD |
| 2022-04-12 |
2.0891 USD |
70,071.7414 |
2.1172 USD |
2.0045 USD |
2.1855 USD |
2.0596 USD |
| 2022-04-11 |
2.1099 USD |
93,377.6043 |
2.3670 USD |
2.0849 USD |
2.3763 USD |
2.1088 USD |
| 2022-04-10 |
2.4247 USD |
9,226.6637 |
2.4013 USD |
2.3937 USD |
2.4822 USD |
2.4549 USD |
| 2022-04-09 |
2.3737 USD |
16,252.6011 |
2.3676 USD |
2.3499 USD |
2.4040 USD |
2.3874 USD |
| 2022-04-08 |
2.4039 USD |
28,406.5648 |
2.5448 USD |
2.3783 USD |
2.5510 USD |
2.3783 USD |
| 2022-04-07 |
2.4808 USD |
24,790.1982 |
2.4872 USD |
2.4118 USD |
2.5564 USD |
2.5085 USD |
| 2022-04-06 |
2.5855 USD |
40,431.4994 |
2.7041 USD |
2.4567 USD |
2.7617 USD |
2.5504 USD |
| 2022-04-05 |
2.8232 USD |
25,608.6943 |
2.8125 USD |
2.7077 USD |
2.9416 USD |
2.7157 USD |
| 2022-04-04 |
2.8358 USD |
79,778.2415 |
3.0513 USD |
2.7040 USD |
3.0684 USD |
2.8868 USD |
| 2022-04-03 |
3.0166 USD |
14,476.8078 |
2.9097 USD |
2.8701 USD |
3.1709 USD |
3.0796 USD |
| 2022-04-02 |
3.0947 USD |
36,809.9117 |
2.9439 USD |
2.9352 USD |
3.2445 USD |
2.9582 USD |
| 2022-04-01 |
2.7848 USD |
20,679.9272 |
2.8079 USD |
2.6683 USD |
2.9456 USD |
2.9348 USD |
| 2022-03-31 |
2.8649 USD |
33,381.9458 |
2.8427 USD |
2.6978 USD |
3.1220 USD |
2.8086 USD |
| 2022-03-30 |
2.7899 USD |
14,599.3850 |
2.6976 USD |
2.6103 USD |
2.9151 USD |
2.8520 USD |
| 2022-03-29 |
2.6911 USD |
15,889.2404 |
2.5437 USD |
2.5002 USD |
2.7882 USD |
2.6928 USD |
| 2022-03-28 |
2.6469 USD |
10,973.0106 |
2.7037 USD |
2.5485 USD |
2.7590 USD |
2.5489 USD |
| 2022-03-27 |
2.4983 USD |
26,965.5420 |
2.5679 USD |
2.3388 USD |
2.5998 USD |
2.5962 USD |
| 2022-03-26 |
2.5972 USD |
18,278.1436 |
2.7131 USD |
2.4977 USD |
2.7131 USD |
2.5828 USD |
| 2022-03-25 |
2.8917 USD |
5,197.8367 |
2.9725 USD |
2.8033 USD |
2.9849 USD |
2.8041 USD |
| 2022-03-24 |
2.9558 USD |
21,840.9483 |
2.9252 USD |
2.9029 USD |
3.0110 USD |
2.9803 USD |
| 2022-03-23 |
2.9274 USD |
6,229.6740 |
2.8654 USD |
2.8539 USD |
3.0045 USD |
2.9039 USD |
| 2022-03-22 |
2.8828 USD |
20,621.2388 |
2.9996 USD |
2.8790 USD |
3.1106 USD |
2.8836 USD |
| 2022-03-21 |
3.0354 USD |
21,148.1276 |
3.0642 USD |
2.9447 USD |
3.2281 USD |
3.0365 USD |
| 2022-03-20 |
2.8764 USD |
9,716.9289 |
2.8501 USD |
2.7580 USD |
2.9645 USD |
2.9640 USD |
| 2022-03-19 |
2.7255 USD |
14,229.3030 |
2.6789 USD |
2.5667 USD |
2.8885 USD |
2.8369 USD |
| 2022-03-18 |
2.5425 USD |
13,490.4972 |
2.5810 USD |
2.4111 USD |
2.6866 USD |
2.6603 USD |
| 2022-03-17 |
2.6154 USD |
5,496.2770 |
2.5737 USD |
2.4713 USD |
2.6682 USD |
2.5986 USD |
| 2022-03-16 |
2.4086 USD |
24,011.3360 |
2.2587 USD |
2.1868 USD |
2.5775 USD |
2.5476 USD |
| 2022-03-15 |
2.2654 USD |
4,799.8731 |
2.2530 USD |
2.1811 USD |
2.2777 USD |
2.2777 USD |
| 2022-03-14 |
2.2027 USD |
3,139.0124 |
2.1943 USD |
2.1667 USD |
2.2460 USD |
2.1939 USD |
| 2022-03-13 |
2.2373 USD |
3,221.6464 |
2.2999 USD |
2.2040 USD |
2.3346 USD |
2.2040 USD |
| 2022-03-12 |
2.2859 USD |
1,532.8894 |
2.3281 USD |
2.2570 USD |
2.3317 USD |
2.3111 USD |
| 2022-03-11 |
2.3543 USD |
5,815.2724 |
2.3906 USD |
2.2953 USD |
2.4580 USD |
2.3347 USD |
| 2022-03-10 |
2.4048 USD |
13,510.4948 |
2.5666 USD |
2.3458 USD |
2.5666 USD |
2.3934 USD |
| 2022-03-09 |
2.5348 USD |
19,972.6997 |
2.3367 USD |
2.3367 USD |
2.7008 USD |
2.5398 USD |
| 2022-03-08 |
2.3943 USD |
12,875.7894 |
2.4130 USD |
2.3381 USD |
2.4600 USD |
2.3621 USD |
| 2022-03-07 |
2.4449 USD |
37,165.9657 |
2.5192 USD |
2.3480 USD |
2.5943 USD |
2.4606 USD |
| 2022-03-06 |
2.6545 USD |
27,107.3231 |
2.4719 USD |
2.4584 USD |
2.8472 USD |
2.5995 USD |
| 2022-03-05 |
2.4300 USD |
9,238.5015 |
2.3683 USD |
2.3011 USD |
2.5005 USD |
2.4915 USD |