Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-14 |
0.0283 USD |
424,665.8331 |
0.0265 USD |
0.0264 USD |
0.0304 USD |
0.0281 USD |
| 2023-10-13 |
0.0296 USD |
173,192.0515 |
0.0286 USD |
0.0268 USD |
0.0306 USD |
0.0268 USD |
| 2023-10-12 |
0.0289 USD |
165,502.5070 |
0.0302 USD |
0.0278 USD |
0.0311 USD |
0.0284 USD |
| 2023-10-11 |
0.0317 USD |
97,369.7444 |
0.0332 USD |
0.0302 USD |
0.0332 USD |
0.0302 USD |
| 2023-10-10 |
0.0343 USD |
116,286.9625 |
0.0367 USD |
0.0331 USD |
0.0371 USD |
0.0339 USD |
| 2023-10-09 |
0.0382 USD |
58,876.0662 |
0.0400 USD |
0.0365 USD |
0.0400 USD |
0.0367 USD |
| 2023-10-08 |
0.0404 USD |
44,750.5052 |
0.0421 USD |
0.0401 USD |
0.0423 USD |
0.0402 USD |
| 2023-10-07 |
0.0419 USD |
4,665.2903 |
0.0427 USD |
0.0414 USD |
0.0428 USD |
0.0416 USD |
| 2023-10-06 |
0.0420 USD |
97,249.9983 |
0.0413 USD |
0.0402 USD |
0.0433 USD |
0.0431 USD |
| 2023-10-05 |
0.0427 USD |
15,606.4138 |
0.0428 USD |
0.0414 USD |
0.0433 USD |
0.0414 USD |
| 2023-10-04 |
0.0438 USD |
22,501.8078 |
0.0443 USD |
0.0437 USD |
0.0450 USD |
0.0439 USD |
| 2023-10-03 |
0.0441 USD |
5,646.9811 |
0.0458 USD |
0.0440 USD |
0.0460 USD |
0.0440 USD |
| 2023-10-02 |
0.0463 USD |
42,693.8851 |
0.0465 USD |
0.0442 USD |
0.0491 USD |
0.0465 USD |
| 2023-10-01 |
0.0451 USD |
37,370.2223 |
0.0455 USD |
0.0448 USD |
0.0473 USD |
0.0451 USD |
| 2023-09-30 |
0.0461 USD |
804.3526 |
0.0460 USD |
0.0458 USD |
0.0467 USD |
0.0459 USD |
| 2023-09-29 |
0.0457 USD |
9,279.8786 |
0.0455 USD |
0.0451 USD |
0.0460 USD |
0.0456 USD |
| 2023-09-28 |
0.0452 USD |
12,338.6411 |
0.0448 USD |
0.0448 USD |
0.0458 USD |
0.0458 USD |
| 2023-09-27 |
0.0458 USD |
63,004.3661 |
0.0445 USD |
0.0443 USD |
0.0464 USD |
0.0453 USD |
| 2023-09-26 |
0.0447 USD |
20,992.1147 |
0.0456 USD |
0.0440 USD |
0.0460 USD |
0.0443 USD |
| 2023-09-25 |
0.0465 USD |
11,152.2743 |
0.0466 USD |
0.0459 USD |
0.0470 USD |
0.0462 USD |
| 2023-09-24 |
0.0460 USD |
2,799.8787 |
0.0462 USD |
0.0457 USD |
0.0463 USD |
0.0460 USD |
| 2023-09-23 |
0.0468 USD |
11,008.4900 |
0.0462 USD |
0.0462 USD |
0.0474 USD |
0.0471 USD |
| 2023-09-22 |
0.0459 USD |
53,904.4533 |
0.0460 USD |
0.0453 USD |
0.0474 USD |
0.0461 USD |
| 2023-09-21 |
0.0461 USD |
23,045.8367 |
0.0477 USD |
0.0461 USD |
0.0478 USD |
0.0461 USD |
| 2023-09-20 |
0.0482 USD |
11,861.8061 |
0.0488 USD |
0.0475 USD |
0.0490 USD |
0.0479 USD |
| 2023-09-19 |
0.0494 USD |
4,914.1186 |
0.0493 USD |
0.0489 USD |
0.0496 USD |
0.0495 USD |
| 2023-09-18 |
0.0492 USD |
4,601.5815 |
0.0489 USD |
0.0486 USD |
0.0504 USD |
0.0497 USD |
| 2023-09-17 |
0.0489 USD |
4,019.2396 |
0.0494 USD |
0.0485 USD |
0.0495 USD |
0.0489 USD |
| 2023-09-16 |
0.0499 USD |
21,897.3619 |
0.0494 USD |
0.0494 USD |
0.0510 USD |
0.0495 USD |
| 2023-09-15 |
0.0498 USD |
24,619.1301 |
0.0484 USD |
0.0481 USD |
0.0503 USD |
0.0502 USD |
| 2023-09-14 |
0.0498 USD |
44,267.3902 |
0.0524 USD |
0.0486 USD |
0.0525 USD |
0.0489 USD |
| 2023-09-13 |
0.0531 USD |
72,314.4330 |
0.0504 USD |
0.0503 USD |
0.0547 USD |
0.0525 USD |
| 2023-09-12 |
0.0490 USD |
46,731.1959 |
0.0457 USD |
0.0456 USD |
0.0508 USD |
0.0507 USD |
| 2023-09-11 |
0.0474 USD |
90,056.4987 |
0.0483 USD |
0.0458 USD |
0.0483 USD |
0.0459 USD |
| 2023-09-10 |
0.0491 USD |
370.8146 |
0.0500 USD |
0.0485 USD |
0.0501 USD |
0.0485 USD |
| 2023-09-09 |
0.0510 USD |
33,679.8085 |
0.0505 USD |
0.0501 USD |
0.0515 USD |
0.0501 USD |
| 2023-09-08 |
0.0511 USD |
17,754.8954 |
0.0518 USD |
0.0500 USD |
0.0528 USD |
0.0507 USD |
| 2023-09-07 |
0.0492 USD |
222,272.2327 |
0.0456 USD |
0.0455 USD |
0.0522 USD |
0.0514 USD |
| 2023-09-06 |
0.0456 USD |
22,403.2649 |
0.0447 USD |
0.0447 USD |
0.0460 USD |
0.0455 USD |
| 2023-09-05 |
0.0447 USD |
145,844.6247 |
0.0471 USD |
0.0439 USD |
0.0471 USD |
0.0447 USD |
| 2023-09-04 |
0.0482 USD |
52,072.7850 |
0.0508 USD |
0.0464 USD |
0.0509 USD |
0.0468 USD |
| 2023-09-03 |
0.0507 USD |
36,362.3918 |
0.0506 USD |
0.0502 USD |
0.0508 USD |
0.0506 USD |
| 2023-09-02 |
0.0510 USD |
4,148.7594 |
0.0508 USD |
0.0505 USD |
0.0515 USD |
0.0508 USD |
| 2023-09-01 |
0.0508 USD |
58,693.3915 |
0.0517 USD |
0.0504 USD |
0.0521 USD |
0.0508 USD |
| 2023-08-31 |
0.0523 USD |
27,617.0695 |
0.0512 USD |
0.0510 USD |
0.0526 USD |
0.0518 USD |
| 2023-08-30 |
0.0517 USD |
13,116.1829 |
0.0528 USD |
0.0510 USD |
0.0528 USD |
0.0513 USD |
| 2023-08-29 |
0.0516 USD |
14,538.8039 |
0.0518 USD |
0.0511 USD |
0.0530 USD |
0.0528 USD |
| 2023-08-28 |
0.0531 USD |
28,197.3940 |
0.0526 USD |
0.0520 USD |
0.0540 USD |
0.0523 USD |
| 2023-08-27 |
0.0530 USD |
4,269.9366 |
0.0531 USD |
0.0523 USD |
0.0532 USD |
0.0526 USD |
| 2023-08-26 |
0.0530 USD |
1,001.2584 |
0.0518 USD |
0.0518 USD |
0.0533 USD |
0.0532 USD |