Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0099 USD |
184,295.8397 |
0.0103 USD |
0.0095 USD |
0.0104 USD |
0.0095 USD |
| 2024-07-27 |
0.0106 USD |
217,510.9291 |
0.0106 USD |
0.0103 USD |
0.0109 USD |
0.0106 USD |
| 2024-07-26 |
0.0106 USD |
261,920.3845 |
0.0102 USD |
0.0100 USD |
0.0111 USD |
0.0107 USD |
| 2024-07-25 |
0.0104 USD |
331,742.8173 |
0.0107 USD |
0.0100 USD |
0.0108 USD |
0.0101 USD |
| 2024-07-24 |
0.0103 USD |
217,340.7489 |
0.0102 USD |
0.0100 USD |
0.0106 USD |
0.0106 USD |
| 2024-07-23 |
0.0102 USD |
324,365.1766 |
0.0105 USD |
0.0100 USD |
0.0105 USD |
0.0101 USD |
| 2024-07-22 |
0.0105 USD |
185,692.0885 |
0.0112 USD |
0.0101 USD |
0.0112 USD |
0.0105 USD |
| 2024-07-21 |
0.0108 USD |
253,769.9604 |
0.0111 USD |
0.0101 USD |
0.0117 USD |
0.0101 USD |
| 2024-07-20 |
0.0106 USD |
573,975.3945 |
0.0104 USD |
0.0103 USD |
0.0115 USD |
0.0106 USD |
| 2024-07-19 |
0.0108 USD |
639,161.1544 |
0.0104 USD |
0.0099 USD |
0.0124 USD |
0.0105 USD |
| 2024-07-18 |
0.0111 USD |
247,322.1686 |
0.0118 USD |
0.0104 USD |
0.0118 USD |
0.0108 USD |
| 2024-07-17 |
0.0121 USD |
197,274.7690 |
0.0121 USD |
0.0118 USD |
0.0127 USD |
0.0120 USD |
| 2024-07-16 |
0.0123 USD |
713,556.2017 |
0.0133 USD |
0.0117 USD |
0.0133 USD |
0.0122 USD |
| 2024-07-15 |
0.0130 USD |
345,430.8900 |
0.0127 USD |
0.0123 USD |
0.0137 USD |
0.0130 USD |
| 2024-07-14 |
0.0130 USD |
169,060.3874 |
0.0127 USD |
0.0122 USD |
0.0138 USD |
0.0126 USD |
| 2024-07-13 |
0.0134 USD |
108,266.1101 |
0.0144 USD |
0.0128 USD |
0.0147 USD |
0.0129 USD |
| 2024-07-12 |
0.0125 USD |
120,617.5228 |
0.0130 USD |
0.0119 USD |
0.0132 USD |
0.0130 USD |
| 2024-07-11 |
0.0144 USD |
39,081.2971 |
0.0143 USD |
0.0138 USD |
0.0148 USD |
0.0138 USD |
| 2024-07-10 |
0.0152 USD |
283,066.4976 |
0.0135 USD |
0.0128 USD |
0.0168 USD |
0.0154 USD |
| 2024-07-09 |
0.0126 USD |
197,240.6391 |
0.0129 USD |
0.0117 USD |
0.0136 USD |
0.0132 USD |
| 2024-07-08 |
0.0134 USD |
302,300.1807 |
0.0142 USD |
0.0125 USD |
0.0149 USD |
0.0126 USD |
| 2024-07-07 |
0.0154 USD |
1,688,958.2213 |
0.0127 USD |
0.0127 USD |
0.0178 USD |
0.0154 USD |
| 2024-07-06 |
0.0130 USD |
563,268.2575 |
0.0085 USD |
0.0084 USD |
0.0156 USD |
0.0115 USD |
| 2024-07-05 |
0.0088 USD |
419,186.4123 |
0.0094 USD |
0.0080 USD |
0.0097 USD |
0.0085 USD |
| 2024-07-04 |
0.0096 USD |
334,426.8610 |
0.0108 USD |
0.0090 USD |
0.0109 USD |
0.0093 USD |
| 2024-07-03 |
0.0114 USD |
115,819.3641 |
0.0118 USD |
0.0110 USD |
0.0118 USD |
0.0111 USD |
| 2024-07-02 |
0.0112 USD |
236,954.5952 |
0.0106 USD |
0.0106 USD |
0.0120 USD |
0.0119 USD |
| 2024-07-01 |
0.0116 USD |
149,207.6902 |
0.0121 USD |
0.0112 USD |
0.0122 USD |
0.0112 USD |
| 2024-06-30 |
0.0110 USD |
165,966.0837 |
0.0110 USD |
0.0104 USD |
0.0116 USD |
0.0114 USD |
| 2024-06-29 |
0.0107 USD |
261,023.8249 |
0.0109 USD |
0.0104 USD |
0.0113 USD |
0.0109 USD |
| 2024-06-28 |
0.0109 USD |
667,172.4968 |
0.0114 USD |
0.0104 USD |
0.0119 USD |
0.0107 USD |
| 2024-06-27 |
0.0111 USD |
1,542,191.7201 |
0.0117 USD |
0.0104 USD |
0.0120 USD |
0.0109 USD |
| 2024-06-26 |
0.0119 USD |
457,794.2075 |
0.0124 USD |
0.0113 USD |
0.0131 USD |
0.0113 USD |
| 2024-06-25 |
0.0127 USD |
305,922.2333 |
0.0143 USD |
0.0119 USD |
0.0144 USD |
0.0126 USD |
| 2024-06-24 |
0.0131 USD |
703,346.1611 |
0.0124 USD |
0.0116 USD |
0.0151 USD |
0.0127 USD |
| 2024-06-23 |
0.0122 USD |
72,393.1622 |
0.0131 USD |
0.0119 USD |
0.0132 USD |
0.0120 USD |
| 2024-06-22 |
0.0123 USD |
219,303.2780 |
0.0137 USD |
0.0122 USD |
0.0142 USD |
0.0124 USD |
| 2024-06-21 |
0.0138 USD |
132,710.7949 |
0.0139 USD |
0.0131 USD |
0.0148 USD |
0.0136 USD |
| 2024-06-20 |
0.0145 USD |
132,902.3094 |
0.0139 USD |
0.0136 USD |
0.0150 USD |
0.0144 USD |
| 2024-06-19 |
0.0128 USD |
1,432,480.1423 |
0.0146 USD |
0.0081 USD |
0.0150 USD |
0.0136 USD |
| 2024-06-18 |
0.0150 USD |
304,509.3255 |
0.0171 USD |
0.0134 USD |
0.0171 USD |
0.0148 USD |
| 2024-06-17 |
0.0154 USD |
372,336.7327 |
0.0172 USD |
0.0141 USD |
0.0179 USD |
0.0158 USD |
| 2024-06-16 |
0.0189 USD |
435,349.0446 |
0.0162 USD |
0.0162 USD |
0.0207 USD |
0.0172 USD |
| 2024-06-15 |
0.0171 USD |
1,037,761.8651 |
0.0150 USD |
0.0135 USD |
0.0200 USD |
0.0178 USD |
| 2024-06-14 |
0.0137 USD |
599,632.5745 |
0.0157 USD |
0.0124 USD |
0.0158 USD |
0.0143 USD |
| 2024-06-13 |
0.0162 USD |
165,761.2766 |
0.0181 USD |
0.0150 USD |
0.0181 USD |
0.0154 USD |
| 2024-06-12 |
0.0180 USD |
130,342.1826 |
0.0180 USD |
0.0175 USD |
0.0190 USD |
0.0185 USD |
| 2024-06-11 |
0.0186 USD |
140,726.2715 |
0.0205 USD |
0.0170 USD |
0.0205 USD |
0.0174 USD |
| 2024-06-10 |
0.0211 USD |
245,509.9595 |
0.0203 USD |
0.0190 USD |
0.0227 USD |
0.0192 USD |
| 2024-06-09 |
0.0207 USD |
122,692.2828 |
0.0207 USD |
0.0198 USD |
0.0214 USD |
0.0200 USD |