Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-03 |
0.1024 USD |
66,621.7436 |
0.1045 USD |
0.0997 USD |
0.1048 USD |
0.0997 USD |
| 2023-06-02 |
0.1050 USD |
57,205.0699 |
0.1025 USD |
0.1003 USD |
0.1064 USD |
0.1021 USD |
| 2023-06-01 |
0.1007 USD |
61,498.9558 |
0.1018 USD |
0.0996 USD |
0.1053 USD |
0.1022 USD |
| 2023-05-31 |
0.1013 USD |
45,199.3227 |
0.1092 USD |
0.0981 USD |
0.1113 USD |
0.1012 USD |
| 2023-05-30 |
0.1123 USD |
17,073.5104 |
0.1102 USD |
0.1065 USD |
0.1165 USD |
0.1087 USD |
| 2023-05-29 |
0.1093 USD |
70,092.9604 |
0.1078 USD |
0.1022 USD |
0.1164 USD |
0.1126 USD |
| 2023-05-28 |
0.1055 USD |
9,844.0326 |
0.1051 USD |
0.1025 USD |
0.1096 USD |
0.1078 USD |
| 2023-05-27 |
0.1042 USD |
13,412.0303 |
0.1075 USD |
0.1038 USD |
0.1100 USD |
0.1043 USD |
| 2023-05-26 |
0.1068 USD |
19,138.3116 |
0.1019 USD |
0.1016 USD |
0.1094 USD |
0.1072 USD |
| 2023-05-25 |
0.1020 USD |
54,736.8302 |
0.0980 USD |
0.0937 USD |
0.1058 USD |
0.1016 USD |
| 2023-05-24 |
0.0979 USD |
8,508.8151 |
0.0995 USD |
0.0970 USD |
0.0997 USD |
0.0975 USD |
| 2023-05-23 |
0.0983 USD |
26,963.5239 |
0.1000 USD |
0.0980 USD |
0.1008 USD |
0.0983 USD |
| 2023-05-22 |
0.0996 USD |
27,402.2724 |
0.1014 USD |
0.0986 USD |
0.1014 USD |
0.0990 USD |
| 2023-05-21 |
0.1011 USD |
39,963.9482 |
0.1045 USD |
0.0988 USD |
0.1045 USD |
0.1011 USD |
| 2023-05-20 |
0.1038 USD |
64,340.7213 |
0.1048 USD |
0.1025 USD |
0.1058 USD |
0.1042 USD |
| 2023-05-19 |
0.1054 USD |
146,232.4619 |
0.1042 USD |
0.1031 USD |
0.1079 USD |
0.1041 USD |
| 2023-05-18 |
0.1047 USD |
31,232.9902 |
0.1043 USD |
0.1016 USD |
0.1086 USD |
0.1016 USD |
| 2023-05-17 |
0.1034 USD |
42,404.6304 |
0.1020 USD |
0.1000 USD |
0.1054 USD |
0.1036 USD |
| 2023-05-16 |
0.1029 USD |
16,566.8654 |
0.1032 USD |
0.1003 USD |
0.1043 USD |
0.1007 USD |
| 2023-05-15 |
0.1039 USD |
19,313.8920 |
0.1027 USD |
0.1015 USD |
0.1054 USD |
0.1044 USD |
| 2023-05-14 |
0.1011 USD |
6,816.8168 |
0.1035 USD |
0.1010 USD |
0.1047 USD |
0.1015 USD |
| 2023-05-13 |
0.1103 USD |
73,177.9005 |
0.1063 USD |
0.1004 USD |
0.1232 USD |
0.1018 USD |
| 2023-05-12 |
0.1029 USD |
29,533.3640 |
0.1037 USD |
0.1001 USD |
0.1087 USD |
0.1041 USD |
| 2023-05-11 |
0.1070 USD |
6,976.7719 |
0.1089 USD |
0.1008 USD |
0.1102 USD |
0.1010 USD |
| 2023-05-10 |
0.1085 USD |
12,736.9181 |
0.1062 USD |
0.1052 USD |
0.1111 USD |
0.1082 USD |
| 2023-05-09 |
0.1041 USD |
10,090.0964 |
0.1053 USD |
0.1002 USD |
0.1075 USD |
0.1052 USD |
| 2023-05-08 |
0.1014 USD |
10,232.7579 |
0.1100 USD |
0.0997 USD |
0.1111 USD |
0.1017 USD |
| 2023-05-07 |
0.1125 USD |
8,882.1454 |
0.1149 USD |
0.1092 USD |
0.1169 USD |
0.1092 USD |
| 2023-05-06 |
0.1134 USD |
12,857.3783 |
0.1189 USD |
0.1092 USD |
0.1196 USD |
0.1093 USD |
| 2023-05-05 |
0.1229 USD |
17,109.8821 |
0.1247 USD |
0.1175 USD |
0.1282 USD |
0.1180 USD |
| 2023-05-04 |
0.1174 USD |
18,022.8840 |
0.1155 USD |
0.1095 USD |
0.1274 USD |
0.1263 USD |
| 2023-05-03 |
0.1128 USD |
22,521.2289 |
0.1145 USD |
0.1086 USD |
0.1151 USD |
0.1149 USD |
| 2023-05-02 |
0.1129 USD |
23,418.9537 |
0.1181 USD |
0.1067 USD |
0.1183 USD |
0.1127 USD |
| 2023-05-01 |
0.1088 USD |
12,668.3320 |
0.1176 USD |
0.1074 USD |
0.1176 USD |
0.1084 USD |
| 2023-04-30 |
0.1161 USD |
34,367.0718 |
0.1172 USD |
0.1114 USD |
0.1232 USD |
0.1154 USD |
| 2023-04-29 |
0.1198 USD |
13,275.4947 |
0.1209 USD |
0.1161 USD |
0.1233 USD |
0.1174 USD |
| 2023-04-28 |
0.1194 USD |
42,300.4357 |
0.1247 USD |
0.1170 USD |
0.1302 USD |
0.1196 USD |
| 2023-04-27 |
0.1237 USD |
77,941.1949 |
0.1104 USD |
0.1104 USD |
0.1310 USD |
0.1238 USD |
| 2023-04-26 |
0.1154 USD |
53,053.0157 |
0.1074 USD |
0.1023 USD |
0.1252 USD |
0.1099 USD |
| 2023-04-25 |
0.1101 USD |
5,486.6272 |
0.1134 USD |
0.1059 USD |
0.1135 USD |
0.1130 USD |
| 2023-04-24 |
0.1179 USD |
68,117.3390 |
0.1113 USD |
0.1088 USD |
0.1300 USD |
0.1140 USD |
| 2023-04-23 |
0.1084 USD |
31,753.2950 |
0.1165 USD |
0.1058 USD |
0.1188 USD |
0.1082 USD |
| 2023-04-22 |
0.1096 USD |
49,150.9934 |
0.1111 USD |
0.1050 USD |
0.1144 USD |
0.1133 USD |
| 2023-04-21 |
0.1147 USD |
207,787.9797 |
0.1161 USD |
0.1057 USD |
0.1194 USD |
0.1060 USD |
| 2023-04-20 |
0.1139 USD |
329,608.7062 |
0.1173 USD |
0.1107 USD |
0.1233 USD |
0.1139 USD |
| 2023-04-19 |
0.1219 USD |
205,444.7311 |
0.1328 USD |
0.1152 USD |
0.1350 USD |
0.1153 USD |
| 2023-04-18 |
0.1336 USD |
185,119.8386 |
0.1301 USD |
0.1277 USD |
0.1392 USD |
0.1347 USD |
| 2023-04-17 |
0.1357 USD |
729,241.4479 |
0.1508 USD |
0.1271 USD |
0.1546 USD |
0.1331 USD |
| 2023-04-16 |
0.1490 USD |
874,001.5012 |
0.1478 USD |
0.1453 USD |
0.1691 USD |
0.1484 USD |
| 2023-04-15 |
0.1461 USD |
1,131,185.6471 |
0.1370 USD |
0.1314 USD |
0.1692 USD |
0.1544 USD |