Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0506 USD |
295,143.7718 |
0.0480 USD |
0.0464 USD |
0.0573 USD |
0.0519 USD |
| 2024-01-09 |
0.0501 USD |
175,201.3215 |
0.0518 USD |
0.0481 USD |
0.0529 USD |
0.0495 USD |
| 2024-01-08 |
0.0535 USD |
246,563.3957 |
0.0560 USD |
0.0500 USD |
0.0563 USD |
0.0504 USD |
| 2024-01-07 |
0.0581 USD |
97,222.9156 |
0.0572 USD |
0.0564 USD |
0.0603 USD |
0.0577 USD |
| 2024-01-06 |
0.0584 USD |
102,504.4933 |
0.0650 USD |
0.0560 USD |
0.0650 USD |
0.0570 USD |
| 2024-01-05 |
0.0624 USD |
105,960.8665 |
0.0675 USD |
0.0593 USD |
0.0678 USD |
0.0624 USD |
| 2024-01-04 |
0.0628 USD |
138,262.5714 |
0.0586 USD |
0.0586 USD |
0.0668 USD |
0.0662 USD |
| 2024-01-03 |
0.0633 USD |
411,916.6097 |
0.0610 USD |
0.0554 USD |
0.0716 USD |
0.0590 USD |
| 2024-01-02 |
0.0627 USD |
249,183.6762 |
0.0593 USD |
0.0582 USD |
0.0647 USD |
0.0630 USD |
| 2024-01-01 |
0.0582 USD |
179,291.1751 |
0.0610 USD |
0.0552 USD |
0.0618 USD |
0.0584 USD |
| 2023-12-31 |
0.0606 USD |
205,259.5019 |
0.0587 USD |
0.0572 USD |
0.0643 USD |
0.0611 USD |
| 2023-12-30 |
0.0574 USD |
173,180.5592 |
0.0600 USD |
0.0553 USD |
0.0618 USD |
0.0573 USD |
| 2023-12-29 |
0.0586 USD |
338,356.5021 |
0.0630 USD |
0.0557 USD |
0.0634 USD |
0.0598 USD |
| 2023-12-28 |
0.0675 USD |
139,469.3935 |
0.0679 USD |
0.0634 USD |
0.0695 USD |
0.0684 USD |
| 2023-12-27 |
0.0711 USD |
300,274.8556 |
0.0723 USD |
0.0663 USD |
0.0779 USD |
0.0674 USD |
| 2023-12-26 |
0.0711 USD |
439,977.4438 |
0.0618 USD |
0.0582 USD |
0.0852 USD |
0.0780 USD |
| 2023-12-25 |
0.0599 USD |
559,228.3393 |
0.0540 USD |
0.0511 USD |
0.0652 USD |
0.0621 USD |
| 2023-12-24 |
0.0574 USD |
431,614.0126 |
0.0541 USD |
0.0526 USD |
0.0600 USD |
0.0558 USD |
| 2023-12-23 |
0.0532 USD |
152,495.3528 |
0.0515 USD |
0.0497 USD |
0.0564 USD |
0.0535 USD |
| 2023-12-22 |
0.0485 USD |
189,626.7625 |
0.0495 USD |
0.0470 USD |
0.0500 USD |
0.0500 USD |
| 2023-12-21 |
0.0500 USD |
522,150.3735 |
0.0502 USD |
0.0485 USD |
0.0526 USD |
0.0497 USD |
| 2023-12-20 |
0.0514 USD |
717,859.4301 |
0.0502 USD |
0.0493 USD |
0.0529 USD |
0.0505 USD |
| 2023-12-19 |
0.0516 USD |
174,503.6696 |
0.0510 USD |
0.0497 USD |
0.0548 USD |
0.0502 USD |
| 2023-12-18 |
0.0493 USD |
133,820.7665 |
0.0502 USD |
0.0478 USD |
0.0512 USD |
0.0509 USD |
| 2023-12-17 |
0.0529 USD |
95,579.5457 |
0.0538 USD |
0.0513 USD |
0.0553 USD |
0.0513 USD |
| 2023-12-16 |
0.0512 USD |
174,588.7489 |
0.0517 USD |
0.0499 USD |
0.0528 USD |
0.0504 USD |
| 2023-12-15 |
0.0511 USD |
276,938.7071 |
0.0566 USD |
0.0500 USD |
0.0566 USD |
0.0506 USD |
| 2023-12-14 |
0.0545 USD |
165,332.9202 |
0.0560 USD |
0.0521 USD |
0.0570 USD |
0.0555 USD |
| 2023-12-13 |
0.0561 USD |
382,945.6803 |
0.0535 USD |
0.0523 USD |
0.0559 USD |
0.0559 USD |
| 2023-12-12 |
0.0566 USD |
1,073,409.1463 |
0.0557 USD |
0.0530 USD |
0.0575 USD |
0.0537 USD |
| 2023-12-11 |
0.0587 USD |
784,669.2479 |
0.0634 USD |
0.0550 USD |
0.0651 USD |
0.0559 USD |
| 2023-12-10 |
0.0641 USD |
273,897.5385 |
0.0647 USD |
0.0622 USD |
0.0670 USD |
0.0625 USD |
| 2023-12-09 |
0.0651 USD |
395,473.8398 |
0.0645 USD |
0.0619 USD |
0.0688 USD |
0.0636 USD |
| 2023-12-08 |
0.0603 USD |
258,204.6507 |
0.0578 USD |
0.0566 USD |
0.0646 USD |
0.0646 USD |
| 2023-12-07 |
0.0581 USD |
160,877.9429 |
0.0606 USD |
0.0559 USD |
0.0609 USD |
0.0559 USD |
| 2023-12-06 |
0.0617 USD |
353,547.4487 |
0.0638 USD |
0.0574 USD |
0.0659 USD |
0.0608 USD |
| 2023-12-05 |
0.0638 USD |
606,231.2894 |
0.0602 USD |
0.0566 USD |
0.0695 USD |
0.0643 USD |
| 2023-12-04 |
0.0595 USD |
401,689.3462 |
0.0629 USD |
0.0554 USD |
0.0642 USD |
0.0578 USD |
| 2023-12-03 |
0.0642 USD |
655,551.3403 |
0.0588 USD |
0.0586 USD |
0.0703 USD |
0.0611 USD |
| 2023-12-02 |
0.0604 USD |
508,366.7692 |
0.0503 USD |
0.0499 USD |
0.0624 USD |
0.0605 USD |
| 2023-12-01 |
0.0504 USD |
369,084.7742 |
0.0479 USD |
0.0469 USD |
0.0560 USD |
0.0499 USD |
| 2023-11-30 |
0.0428 USD |
37,165.0849 |
0.0429 USD |
0.0422 USD |
0.0437 USD |
0.0427 USD |
| 2023-11-29 |
0.0429 USD |
170,577.7903 |
0.0438 USD |
0.0414 USD |
0.0444 USD |
0.0428 USD |
| 2023-11-28 |
0.0440 USD |
223,681.2819 |
0.0468 USD |
0.0419 USD |
0.0470 USD |
0.0448 USD |
| 2023-11-27 |
0.0475 USD |
213,642.2248 |
0.0499 USD |
0.0448 USD |
0.0519 USD |
0.0461 USD |
| 2023-11-26 |
0.0541 USD |
370,095.1290 |
0.0452 USD |
0.0452 USD |
0.0607 USD |
0.0497 USD |
| 2023-11-25 |
0.0441 USD |
265,847.0281 |
0.0423 USD |
0.0398 USD |
0.0493 USD |
0.0489 USD |
| 2023-11-24 |
0.0421 USD |
139,494.8063 |
0.0423 USD |
0.0408 USD |
0.0437 USD |
0.0423 USD |
| 2023-11-23 |
0.0420 USD |
153,767.3473 |
0.0410 USD |
0.0403 USD |
0.0440 USD |
0.0440 USD |
| 2023-11-22 |
0.0394 USD |
177,413.2914 |
0.0382 USD |
0.0373 USD |
0.0419 USD |
0.0402 USD |