Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
3.0216 USD |
6,077.0362 |
3.2868 USD |
2.7910 USD |
3.2947 USD |
2.8891 USD |
| 2022-02-16 |
3.2559 USD |
3,148.4392 |
3.5015 USD |
3.0865 USD |
3.5015 USD |
3.2492 USD |
| 2022-02-15 |
3.4954 USD |
16,409.6631 |
3.2392 USD |
3.2139 USD |
3.5973 USD |
3.4441 USD |
| 2022-02-14 |
3.1099 USD |
8,441.6343 |
3.1850 USD |
2.9830 USD |
3.4317 USD |
3.2757 USD |
| 2022-02-13 |
3.2073 USD |
1,391.3492 |
3.3467 USD |
3.1898 USD |
3.4452 USD |
3.2063 USD |
| 2022-02-12 |
3.3349 USD |
3,156.0840 |
3.3378 USD |
3.2557 USD |
3.4820 USD |
3.3354 USD |
| 2022-02-11 |
3.6054 USD |
3,712.0970 |
3.6753 USD |
3.3289 USD |
4.0584 USD |
3.3686 USD |
| 2022-02-10 |
4.0399 USD |
55,101.6025 |
3.9849 USD |
3.5084 USD |
4.2137 USD |
3.7888 USD |
| 2022-02-09 |
4.0795 USD |
11,828.8218 |
3.5050 USD |
3.3304 USD |
4.2098 USD |
4.0381 USD |
| 2022-02-08 |
3.4343 USD |
35,704.9517 |
3.3805 USD |
3.1152 USD |
3.9500 USD |
3.5329 USD |
| 2022-02-07 |
3.4057 USD |
25,596.7517 |
3.1415 USD |
2.9901 USD |
3.6567 USD |
3.3689 USD |
| 2022-02-06 |
3.0427 USD |
7,586.1362 |
2.9775 USD |
2.9516 USD |
3.1882 USD |
3.1376 USD |
| 2022-02-05 |
2.9874 USD |
13,258.5677 |
2.9213 USD |
2.8840 USD |
3.2265 USD |
2.9849 USD |
| 2022-02-04 |
2.7496 USD |
13,201.2073 |
2.3493 USD |
2.3130 USD |
3.0917 USD |
2.8354 USD |
| 2022-02-03 |
2.2314 USD |
1,273.9737 |
2.2433 USD |
2.1510 USD |
2.3452 USD |
2.3347 USD |
| 2022-02-02 |
2.3121 USD |
85,391.6478 |
2.4428 USD |
2.1962 USD |
2.4493 USD |
2.2701 USD |
| 2022-02-01 |
2.4445 USD |
28,376.6620 |
2.2770 USD |
2.2558 USD |
2.5524 USD |
2.4472 USD |
| 2022-01-31 |
2.3227 USD |
6,414.2256 |
2.1567 USD |
2.0907 USD |
2.3753 USD |
2.3214 USD |
| 2022-01-30 |
2.2304 USD |
6,698.9112 |
2.3359 USD |
2.1427 USD |
2.3480 USD |
2.1802 USD |
| 2022-01-29 |
2.3805 USD |
25,681.7822 |
2.3839 USD |
2.3055 USD |
2.4409 USD |
2.3431 USD |
| 2022-01-28 |
2.3760 USD |
5,296.5036 |
2.3778 USD |
2.1790 USD |
2.3979 USD |
2.3725 USD |
| 2022-01-27 |
2.3870 USD |
12,355.9918 |
2.3983 USD |
2.2306 USD |
2.5403 USD |
2.3332 USD |
| 2022-01-26 |
2.6347 USD |
43,320.0180 |
2.3019 USD |
2.2721 USD |
2.8756 USD |
2.3524 USD |
| 2022-01-25 |
2.2390 USD |
34,598.6876 |
2.0822 USD |
1.9988 USD |
2.4562 USD |
2.2406 USD |
| 2022-01-24 |
2.0328 USD |
106,377.5727 |
2.2733 USD |
1.8500 USD |
2.2733 USD |
2.0730 USD |
| 2022-01-23 |
2.2319 USD |
46,928.6407 |
2.1053 USD |
2.0842 USD |
2.4361 USD |
2.2550 USD |
| 2022-01-22 |
2.1274 USD |
125,618.1278 |
2.7230 USD |
2.0428 USD |
2.7604 USD |
2.1700 USD |
| 2022-01-21 |
3.0212 USD |
78,764.1886 |
3.3784 USD |
2.6681 USD |
3.5696 USD |
2.7246 USD |
| 2022-01-20 |
3.8043 USD |
20,387.5378 |
3.9028 USD |
3.3828 USD |
4.2024 USD |
3.4117 USD |
| 2022-01-19 |
3.9507 USD |
7,190.3253 |
4.3363 USD |
3.7698 USD |
4.3363 USD |
3.9564 USD |
| 2022-01-18 |
4.1807 USD |
9,191.0039 |
4.2945 USD |
4.0324 USD |
4.3712 USD |
4.3623 USD |
| 2022-01-17 |
4.4575 USD |
18,345.2348 |
4.8659 USD |
4.1000 USD |
4.8714 USD |
4.2464 USD |
| 2022-01-16 |
4.7998 USD |
25,067.7113 |
4.7581 USD |
4.5000 USD |
5.1866 USD |
4.8967 USD |
| 2022-01-15 |
4.9571 USD |
28,594.2215 |
5.1888 USD |
4.7369 USD |
5.2428 USD |
4.8257 USD |
| 2022-01-14 |
5.3923 USD |
50,090.5751 |
5.5041 USD |
5.0898 USD |
5.7240 USD |
5.0898 USD |
| 2022-01-13 |
5.7017 USD |
25,657.9833 |
6.3757 USD |
5.4082 USD |
6.3976 USD |
5.6714 USD |
| 2022-01-12 |
6.0083 USD |
6,779.3907 |
5.6191 USD |
5.6191 USD |
6.4860 USD |
6.3952 USD |
| 2022-01-11 |
5.2735 USD |
11,360.9002 |
5.1396 USD |
4.9000 USD |
5.8489 USD |
5.6084 USD |
| 2022-01-10 |
5.1336 USD |
43,926.8477 |
5.5557 USD |
4.7857 USD |
5.6778 USD |
5.1647 USD |
| 2022-01-09 |
5.5557 USD |
27,614.3454 |
5.2252 USD |
4.9000 USD |
5.9168 USD |
5.5516 USD |
| 2022-01-08 |
4.8781 USD |
65,859.6120 |
5.3622 USD |
4.4525 USD |
5.7324 USD |
5.2215 USD |
| 2022-01-07 |
5.3840 USD |
71,517.0341 |
6.8994 USD |
5.3393 USD |
6.8994 USD |
5.3393 USD |
| 2022-01-06 |
6.7989 USD |
26,370.7805 |
7.2789 USD |
6.3442 USD |
7.2789 USD |
6.8291 USD |
| 2022-01-05 |
7.7992 USD |
24,992.9967 |
7.4492 USD |
6.5764 USD |
8.4200 USD |
6.5764 USD |
| 2022-01-04 |
7.7458 USD |
16,897.0439 |
7.0423 USD |
6.7891 USD |
7.8978 USD |
7.7364 USD |
| 2022-01-03 |
7.2118 USD |
5,805.6112 |
7.5289 USD |
6.8479 USD |
7.5613 USD |
6.9621 USD |
| 2022-01-02 |
7.2107 USD |
10,687.5420 |
7.5510 USD |
6.9625 USD |
7.6070 USD |
7.4988 USD |
| 2022-01-01 |
7.6699 USD |
6,344.3501 |
7.6442 USD |
7.3649 USD |
7.9329 USD |
7.4724 USD |
| 2021-12-31 |
7.4373 USD |
14,027.1421 |
7.1968 USD |
6.9707 USD |
7.9657 USD |
7.7529 USD |
| 2021-12-30 |
6.3984 USD |
9,774.2137 |
6.0975 USD |
5.8360 USD |
7.1988 USD |
6.9483 USD |