Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.0371 USD |
498,328.5220 |
0.0339 USD |
0.0332 USD |
0.0415 USD |
0.0407 USD |
| 2024-02-29 |
0.0350 USD |
258,953.0827 |
0.0361 USD |
0.0338 USD |
0.0364 USD |
0.0339 USD |
| 2024-02-28 |
0.0344 USD |
465,639.6128 |
0.0322 USD |
0.0316 USD |
0.0370 USD |
0.0342 USD |
| 2024-02-27 |
0.0329 USD |
499,086.6682 |
0.0321 USD |
0.0310 USD |
0.0349 USD |
0.0319 USD |
| 2024-02-26 |
0.0318 USD |
638,572.1285 |
0.0313 USD |
0.0299 USD |
0.0351 USD |
0.0320 USD |
| 2024-02-25 |
0.0308 USD |
174,299.7838 |
0.0305 USD |
0.0303 USD |
0.0313 USD |
0.0310 USD |
| 2024-02-24 |
0.0301 USD |
442,151.4252 |
0.0291 USD |
0.0287 USD |
0.0316 USD |
0.0306 USD |
| 2024-02-23 |
0.0298 USD |
497,342.4688 |
0.0314 USD |
0.0285 USD |
0.0316 USD |
0.0290 USD |
| 2024-02-22 |
0.0309 USD |
559,327.4105 |
0.0310 USD |
0.0300 USD |
0.0320 USD |
0.0314 USD |
| 2024-02-21 |
0.0321 USD |
424,737.7494 |
0.0335 USD |
0.0298 USD |
0.0342 USD |
0.0300 USD |
| 2024-02-20 |
0.0335 USD |
692,187.6851 |
0.0334 USD |
0.0319 USD |
0.0358 USD |
0.0336 USD |
| 2024-02-19 |
0.0342 USD |
371,425.6437 |
0.0339 USD |
0.0316 USD |
0.0365 USD |
0.0332 USD |
| 2024-02-18 |
0.0328 USD |
209,521.8973 |
0.0323 USD |
0.0317 USD |
0.0337 USD |
0.0333 USD |
| 2024-02-17 |
0.0316 USD |
465,067.2908 |
0.0313 USD |
0.0304 USD |
0.0330 USD |
0.0330 USD |
| 2024-02-16 |
0.0323 USD |
681,543.6891 |
0.0329 USD |
0.0313 USD |
0.0339 USD |
0.0319 USD |
| 2024-02-15 |
0.0339 USD |
725,925.5567 |
0.0329 USD |
0.0314 USD |
0.0362 USD |
0.0329 USD |
| 2024-02-14 |
0.0330 USD |
249,877.1089 |
0.0324 USD |
0.0321 USD |
0.0337 USD |
0.0322 USD |
| 2024-02-13 |
0.0327 USD |
488,061.3083 |
0.0350 USD |
0.0315 USD |
0.0352 USD |
0.0319 USD |
| 2024-02-12 |
0.0336 USD |
363,742.7835 |
0.0346 USD |
0.0319 USD |
0.0351 USD |
0.0337 USD |
| 2024-02-11 |
0.0327 USD |
425,470.3609 |
0.0313 USD |
0.0311 USD |
0.0339 USD |
0.0336 USD |
| 2024-02-10 |
0.0309 USD |
415,358.5329 |
0.0313 USD |
0.0292 USD |
0.0324 USD |
0.0311 USD |
| 2024-02-09 |
0.0317 USD |
588,094.2992 |
0.0316 USD |
0.0284 USD |
0.0343 USD |
0.0313 USD |
| 2024-02-08 |
0.0319 USD |
229,485.7819 |
0.0331 USD |
0.0304 USD |
0.0336 USD |
0.0312 USD |
| 2024-02-07 |
0.0319 USD |
238,979.3581 |
0.0336 USD |
0.0304 USD |
0.0336 USD |
0.0327 USD |
| 2024-02-06 |
0.0345 USD |
533,985.0958 |
0.0389 USD |
0.0319 USD |
0.0389 USD |
0.0327 USD |
| 2024-02-05 |
0.0371 USD |
787,087.0431 |
0.0310 USD |
0.0300 USD |
0.0436 USD |
0.0421 USD |
| 2024-02-04 |
0.0307 USD |
534,304.3986 |
0.0296 USD |
0.0285 USD |
0.0330 USD |
0.0316 USD |
| 2024-02-03 |
0.0285 USD |
313,784.8974 |
0.0278 USD |
0.0275 USD |
0.0293 USD |
0.0290 USD |
| 2024-02-02 |
0.0285 USD |
312,537.2519 |
0.0282 USD |
0.0275 USD |
0.0292 USD |
0.0279 USD |
| 2024-02-01 |
0.0282 USD |
402,445.5534 |
0.0297 USD |
0.0268 USD |
0.0298 USD |
0.0277 USD |
| 2024-01-31 |
0.0309 USD |
448,272.5745 |
0.0330 USD |
0.0280 USD |
0.0354 USD |
0.0282 USD |
| 2024-01-30 |
0.0327 USD |
200,458.7000 |
0.0338 USD |
0.0316 USD |
0.0347 USD |
0.0322 USD |
| 2024-01-29 |
0.0326 USD |
216,532.5629 |
0.0334 USD |
0.0313 USD |
0.0340 USD |
0.0337 USD |
| 2024-01-28 |
0.0334 USD |
105,081.5311 |
0.0334 USD |
0.0326 USD |
0.0341 USD |
0.0335 USD |
| 2024-01-27 |
0.0332 USD |
271,011.8593 |
0.0348 USD |
0.0319 USD |
0.0354 USD |
0.0330 USD |
| 2024-01-26 |
0.0362 USD |
136,511.0219 |
0.0361 USD |
0.0352 USD |
0.0372 USD |
0.0363 USD |
| 2024-01-25 |
0.0384 USD |
117,601.2271 |
0.0393 USD |
0.0363 USD |
0.0399 USD |
0.0363 USD |
| 2024-01-24 |
0.0397 USD |
93,867.1168 |
0.0391 USD |
0.0386 USD |
0.0410 USD |
0.0386 USD |
| 2024-01-23 |
0.0390 USD |
198,731.6608 |
0.0387 USD |
0.0371 USD |
0.0410 USD |
0.0386 USD |
| 2024-01-22 |
0.0406 USD |
191,673.6382 |
0.0420 USD |
0.0376 USD |
0.0433 USD |
0.0399 USD |
| 2024-01-21 |
0.0431 USD |
148,638.6613 |
0.0435 USD |
0.0420 USD |
0.0438 USD |
0.0432 USD |
| 2024-01-20 |
0.0419 USD |
89,130.7821 |
0.0415 USD |
0.0409 USD |
0.0434 USD |
0.0426 USD |
| 2024-01-19 |
0.0417 USD |
99,852.4025 |
0.0429 USD |
0.0399 USD |
0.0436 USD |
0.0415 USD |
| 2024-01-18 |
0.0451 USD |
170,154.4488 |
0.0435 USD |
0.0419 USD |
0.0478 USD |
0.0421 USD |
| 2024-01-17 |
0.0474 USD |
390,763.3249 |
0.0491 USD |
0.0425 USD |
0.0505 USD |
0.0443 USD |
| 2024-01-16 |
0.0496 USD |
177,334.8088 |
0.0513 USD |
0.0489 USD |
0.0540 USD |
0.0498 USD |
| 2024-01-15 |
0.0526 USD |
121,536.5913 |
0.0530 USD |
0.0512 USD |
0.0537 USD |
0.0514 USD |
| 2024-01-14 |
0.0539 USD |
122,437.1504 |
0.0547 USD |
0.0524 USD |
0.0552 USD |
0.0545 USD |
| 2024-01-13 |
0.0536 USD |
215,823.7034 |
0.0500 USD |
0.0499 USD |
0.0554 USD |
0.0544 USD |
| 2024-01-12 |
0.0518 USD |
234,094.9832 |
0.0516 USD |
0.0490 USD |
0.0549 USD |
0.0506 USD |