Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tQRDO:USD
Price
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