Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-20 |
3.8596 USD |
9,472.5007 |
4.0571 USD |
3.7250 USD |
4.0845 USD |
4.0461 USD |
| 2021-12-19 |
4.2417 USD |
2,408.6873 |
4.2699 USD |
4.0663 USD |
4.3856 USD |
4.0915 USD |
| 2021-12-18 |
4.0238 USD |
2,516.3283 |
4.0373 USD |
3.8684 USD |
4.2975 USD |
4.2245 USD |
| 2021-12-17 |
4.1574 USD |
9,750.4589 |
4.3516 USD |
3.8087 USD |
4.3536 USD |
4.0823 USD |
| 2021-12-16 |
4.4362 USD |
21,139.6109 |
4.3309 USD |
4.1849 USD |
4.6733 USD |
4.4437 USD |
| 2021-12-15 |
4.1084 USD |
21,769.4846 |
3.9836 USD |
3.6869 USD |
4.5954 USD |
4.5954 USD |
| 2021-12-14 |
3.9332 USD |
31,410.1164 |
4.0472 USD |
3.7150 USD |
4.1801 USD |
3.9314 USD |
| 2021-12-13 |
4.2103 USD |
13,085.8586 |
4.7351 USD |
3.8999 USD |
4.7351 USD |
3.9423 USD |
| 2021-12-12 |
4.8996 USD |
19,531.4604 |
4.6744 USD |
4.4955 USD |
5.0372 USD |
4.8274 USD |
| 2021-12-11 |
4.3859 USD |
7,044.9701 |
4.4558 USD |
4.3185 USD |
4.8307 USD |
4.4527 USD |
| 2021-12-10 |
4.9305 USD |
25,485.0365 |
4.8654 USD |
4.5165 USD |
5.3823 USD |
4.5514 USD |
| 2021-12-09 |
5.1498 USD |
27,667.8500 |
5.8368 USD |
4.6200 USD |
5.9759 USD |
4.9830 USD |
| 2021-12-08 |
5.5454 USD |
45,741.7257 |
5.4813 USD |
5.0272 USD |
5.8786 USD |
5.8700 USD |
| 2021-12-07 |
5.4727 USD |
30,356.0078 |
6.0331 USD |
5.3941 USD |
6.6637 USD |
5.4482 USD |
| 2021-12-06 |
6.0646 USD |
42,065.9018 |
5.8404 USD |
4.7896 USD |
6.1854 USD |
6.0564 USD |
| 2021-12-05 |
5.9195 USD |
39,827.7116 |
5.9784 USD |
5.6956 USD |
7.0838 USD |
5.9241 USD |
| 2021-12-04 |
5.3630 USD |
59,148.1171 |
6.3222 USD |
4.0291 USD |
6.4463 USD |
5.9316 USD |
| 2021-12-03 |
6.4094 USD |
30,401.9232 |
7.0487 USD |
5.9467 USD |
7.2370 USD |
6.3777 USD |
| 2021-12-02 |
7.1864 USD |
52,389.5509 |
7.7185 USD |
6.8673 USD |
7.7272 USD |
7.1949 USD |
| 2021-12-01 |
7.4117 USD |
33,342.3703 |
6.9028 USD |
6.8242 USD |
8.0131 USD |
7.6942 USD |
| 2021-11-30 |
6.8479 USD |
30,025.5718 |
6.9138 USD |
6.6996 USD |
7.3590 USD |
6.8887 USD |
| 2021-11-29 |
6.8181 USD |
27,195.8285 |
6.7418 USD |
6.3000 USD |
7.3976 USD |
7.0018 USD |
| 2021-11-28 |
6.7199 USD |
20,071.5721 |
6.1216 USD |
5.4246 USD |
6.7687 USD |
6.7206 USD |
| 2021-11-27 |
6.3303 USD |
9,351.5743 |
6.2782 USD |
6.0331 USD |
6.5219 USD |
6.2712 USD |
| 2021-11-26 |
6.6987 USD |
29,636.9729 |
7.0435 USD |
5.6871 USD |
7.1231 USD |
6.5334 USD |
| 2021-11-25 |
6.8672 USD |
22,556.7950 |
6.5266 USD |
6.2197 USD |
7.5978 USD |
6.9700 USD |
| 2021-11-24 |
6.7379 USD |
13,182.6988 |
7.4037 USD |
6.1100 USD |
7.4037 USD |
6.5277 USD |
| 2021-11-23 |
7.2060 USD |
12,871.5864 |
6.9972 USD |
6.6966 USD |
7.7886 USD |
7.3566 USD |
| 2021-11-22 |
7.3259 USD |
37,540.9795 |
7.8927 USD |
6.5848 USD |
7.9649 USD |
7.1405 USD |
| 2021-11-21 |
8.8269 USD |
9,856.3275 |
9.3817 USD |
8.3129 USD |
9.3817 USD |
8.5288 USD |
| 2021-11-20 |
8.7390 USD |
6,688.0452 |
9.2383 USD |
8.3114 USD |
9.3452 USD |
9.2377 USD |
| 2021-11-19 |
9.2117 USD |
25,366.8669 |
8.0525 USD |
7.7626 USD |
9.3607 USD |
9.2337 USD |
| 2021-11-18 |
8.8257 USD |
50,512.2180 |
8.8888 USD |
7.7576 USD |
9.7674 USD |
8.2879 USD |
| 2021-11-17 |
7.9360 USD |
19,520.9250 |
7.7370 USD |
6.9952 USD |
8.8375 USD |
8.6442 USD |
| 2021-11-16 |
7.9072 USD |
32,598.6109 |
8.8093 USD |
7.3535 USD |
8.8093 USD |
7.9509 USD |
| 2021-11-15 |
8.1806 USD |
45,860.1651 |
7.8066 USD |
7.7727 USD |
8.9040 USD |
8.7484 USD |
| 2021-11-14 |
7.0396 USD |
26,919.3542 |
6.5490 USD |
5.9299 USD |
7.2341 USD |
7.2341 USD |
| 2021-11-13 |
6.9252 USD |
36,710.4801 |
7.5153 USD |
6.4328 USD |
7.5636 USD |
6.7168 USD |
| 2021-11-12 |
7.2631 USD |
49,137.6148 |
7.8040 USD |
6.5202 USD |
7.8723 USD |
7.5149 USD |
| 2021-11-11 |
6.8817 USD |
84,256.6185 |
5.8237 USD |
5.7549 USD |
7.8796 USD |
7.5342 USD |
| 2021-11-10 |
5.7463 USD |
176,312.6721 |
5.3376 USD |
5.0333 USD |
6.4781 USD |
5.7506 USD |
| 2021-11-09 |
5.3339 USD |
54,584.2478 |
4.5714 USD |
4.5714 USD |
5.9631 USD |
5.2090 USD |
| 2021-11-08 |
4.9398 USD |
80,784.7189 |
5.2845 USD |
4.4001 USD |
5.4194 USD |
4.6728 USD |
| 2021-11-07 |
4.7150 USD |
94,870.0331 |
4.1485 USD |
3.9546 USD |
5.7182 USD |
4.9101 USD |
| 2021-11-06 |
3.5232 USD |
18,673.1702 |
3.4419 USD |
3.3229 USD |
3.8177 USD |
3.8177 USD |
| 2021-11-05 |
3.5141 USD |
73,272.0936 |
3.1280 USD |
3.0894 USD |
3.9805 USD |
3.4821 USD |
| 2021-11-04 |
3.0242 USD |
68,160.4970 |
2.8701 USD |
2.8183 USD |
3.3158 USD |
3.1319 USD |
| 2021-11-03 |
2.9409 USD |
64,677.4494 |
3.0954 USD |
2.8246 USD |
3.1556 USD |
2.8813 USD |
| 2021-11-02 |
3.1751 USD |
41,728.3713 |
2.9487 USD |
2.9451 USD |
3.4941 USD |
3.1613 USD |
| 2021-11-01 |
2.9153 USD |
84,643.9294 |
2.8748 USD |
2.7139 USD |
2.9708 USD |
2.9132 USD |