Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-25 |
1.8736 USD |
48,654.5437 |
1.9252 USD |
1.8376 USD |
1.9545 USD |
1.9163 USD |
| 2022-04-24 |
1.9258 USD |
44,288.9678 |
1.9359 USD |
1.9056 USD |
1.9613 USD |
1.9104 USD |
| 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 |