Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2022-06-18 |
0.4021 USD |
45,356.0656 |
0.3986 USD |
0.3817 USD |
0.4209 USD |
0.4049 USD |
2022-06-17 |
0.3891 USD |
19,414.0255 |
0.3911 USD |
0.3800 USD |
0.3983 USD |
0.3983 USD |
2022-06-16 |
0.3967 USD |
40,674.3743 |
0.4104 USD |
0.3828 USD |
0.4118 USD |
0.3911 USD |
2022-06-15 |
0.3953 USD |
73,116.7212 |
0.3975 USD |
0.3826 USD |
0.4123 USD |
0.4065 USD |
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 |