Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-21 |
0.0397 USD |
114,713.5115 |
0.0405 USD |
0.0371 USD |
0.0416 USD |
0.0385 USD |
| 2023-11-20 |
0.0424 USD |
84,119.6797 |
0.0411 USD |
0.0401 USD |
0.0449 USD |
0.0431 USD |
| 2023-11-19 |
0.0437 USD |
252,822.5144 |
0.0397 USD |
0.0381 USD |
0.0478 USD |
0.0413 USD |
| 2023-11-18 |
0.0390 USD |
172,575.8104 |
0.0392 USD |
0.0365 USD |
0.0409 USD |
0.0397 USD |
| 2023-11-17 |
0.0393 USD |
99,828.8851 |
0.0392 USD |
0.0392 USD |
0.0407 USD |
0.0393 USD |
| 2023-11-16 |
0.0413 USD |
155,546.2437 |
0.0389 USD |
0.0378 USD |
0.0461 USD |
0.0406 USD |
| 2023-11-15 |
0.0383 USD |
84,600.1029 |
0.0370 USD |
0.0366 USD |
0.0402 USD |
0.0388 USD |
| 2023-11-14 |
0.0380 USD |
167,271.0042 |
0.0384 USD |
0.0360 USD |
0.0387 USD |
0.0360 USD |
| 2023-11-13 |
0.0402 USD |
454,884.3970 |
0.0390 USD |
0.0377 USD |
0.0422 USD |
0.0385 USD |
| 2023-11-12 |
0.0377 USD |
237,156.8837 |
0.0388 USD |
0.0369 USD |
0.0389 USD |
0.0381 USD |
| 2023-11-11 |
0.0387 USD |
141,536.1868 |
0.0383 USD |
0.0376 USD |
0.0401 USD |
0.0387 USD |
| 2023-11-10 |
0.0379 USD |
230,546.2100 |
0.0397 USD |
0.0358 USD |
0.0409 USD |
0.0409 USD |
| 2023-11-09 |
0.0398 USD |
278,692.5958 |
0.0387 USD |
0.0375 USD |
0.0422 USD |
0.0378 USD |
| 2023-11-08 |
0.0375 USD |
720,873.7551 |
0.0415 USD |
0.0347 USD |
0.0430 USD |
0.0373 USD |
| 2023-11-07 |
0.0421 USD |
171,343.3531 |
0.0427 USD |
0.0400 USD |
0.0443 USD |
0.0406 USD |
| 2023-11-06 |
0.0419 USD |
299,381.1814 |
0.0414 USD |
0.0403 USD |
0.0456 USD |
0.0419 USD |
| 2023-11-05 |
0.0418 USD |
241,471.5436 |
0.0435 USD |
0.0395 USD |
0.0436 USD |
0.0417 USD |
| 2023-11-04 |
0.0419 USD |
142,976.5466 |
0.0404 USD |
0.0397 USD |
0.0446 USD |
0.0441 USD |
| 2023-11-03 |
0.0399 USD |
134,308.0539 |
0.0411 USD |
0.0380 USD |
0.0417 USD |
0.0392 USD |
| 2023-11-02 |
0.0392 USD |
297,665.2709 |
0.0401 USD |
0.0365 USD |
0.0440 USD |
0.0400 USD |
| 2023-11-01 |
0.0393 USD |
131,548.2292 |
0.0438 USD |
0.0377 USD |
0.0451 USD |
0.0377 USD |
| 2023-10-31 |
0.0428 USD |
137,208.2093 |
0.0452 USD |
0.0414 USD |
0.0452 USD |
0.0415 USD |
| 2023-10-30 |
0.0412 USD |
46,811.3131 |
0.0448 USD |
0.0407 USD |
0.0448 USD |
0.0414 USD |
| 2023-10-29 |
0.0467 USD |
163,416.3858 |
0.0464 USD |
0.0429 USD |
0.0528 USD |
0.0466 USD |
| 2023-10-28 |
0.0465 USD |
82,138.0232 |
0.0492 USD |
0.0424 USD |
0.0512 USD |
0.0432 USD |
| 2023-10-27 |
0.0533 USD |
79,928.8781 |
0.0574 USD |
0.0496 USD |
0.0574 USD |
0.0496 USD |
| 2023-10-26 |
0.0572 USD |
618,080.3503 |
0.0480 USD |
0.0480 USD |
0.0687 USD |
0.0571 USD |
| 2023-10-25 |
0.0422 USD |
232,836.9306 |
0.0405 USD |
0.0375 USD |
0.0470 USD |
0.0434 USD |
| 2023-10-24 |
0.0422 USD |
216,039.0795 |
0.0312 USD |
0.0305 USD |
0.0429 USD |
0.0420 USD |
| 2023-10-23 |
0.0308 USD |
183,968.8616 |
0.0292 USD |
0.0290 USD |
0.0334 USD |
0.0307 USD |
| 2023-10-22 |
0.0294 USD |
21,470.3141 |
0.0293 USD |
0.0287 USD |
0.0301 USD |
0.0292 USD |
| 2023-10-21 |
0.0285 USD |
29,981.9903 |
0.0284 USD |
0.0281 USD |
0.0293 USD |
0.0292 USD |
| 2023-10-20 |
0.0272 USD |
75,876.0083 |
0.0267 USD |
0.0262 USD |
0.0285 USD |
0.0283 USD |
| 2023-10-19 |
0.0265 USD |
93,673.2867 |
0.0281 USD |
0.0256 USD |
0.0283 USD |
0.0268 USD |
| 2023-10-18 |
0.0291 USD |
110,470.1035 |
0.0282 USD |
0.0281 USD |
0.0301 USD |
0.0282 USD |
| 2023-10-17 |
0.0290 USD |
152,108.0074 |
0.0276 USD |
0.0276 USD |
0.0309 USD |
0.0286 USD |
| 2023-10-16 |
0.0296 USD |
142,723.3787 |
0.0280 USD |
0.0275 USD |
0.0312 USD |
0.0280 USD |
| 2023-10-15 |
0.0284 USD |
44,578.7907 |
0.0283 USD |
0.0273 USD |
0.0293 USD |
0.0273 USD |