Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-25 |
0.0528 USD |
18,473.8195 |
0.0525 USD |
0.0523 USD |
0.0535 USD |
0.0525 USD |
| 2023-08-24 |
0.0552 USD |
22,780.7046 |
0.0556 USD |
0.0531 USD |
0.0567 USD |
0.0531 USD |
| 2023-08-23 |
0.0546 USD |
101,458.8954 |
0.0579 USD |
0.0531 USD |
0.0579 USD |
0.0543 USD |
| 2023-08-22 |
0.0566 USD |
136,220.2134 |
0.0518 USD |
0.0517 USD |
0.0601 USD |
0.0581 USD |
| 2023-08-21 |
0.0526 USD |
42,561.4662 |
0.0529 USD |
0.0514 USD |
0.0532 USD |
0.0515 USD |
| 2023-08-20 |
0.0520 USD |
26,769.2417 |
0.0531 USD |
0.0514 USD |
0.0531 USD |
0.0521 USD |
| 2023-08-19 |
0.0542 USD |
14,306.3336 |
0.0550 USD |
0.0529 USD |
0.0550 USD |
0.0529 USD |
| 2023-08-18 |
0.0509 USD |
145,504.2470 |
0.0476 USD |
0.0476 USD |
0.0544 USD |
0.0544 USD |
| 2023-08-17 |
0.0478 USD |
19,880.3511 |
0.0482 USD |
0.0473 USD |
0.0485 USD |
0.0476 USD |
| 2023-08-16 |
0.0495 USD |
70,409.8936 |
0.0509 USD |
0.0484 USD |
0.0510 USD |
0.0484 USD |
| 2023-08-15 |
0.0520 USD |
24,725.2933 |
0.0529 USD |
0.0511 USD |
0.0529 USD |
0.0513 USD |
| 2023-08-14 |
0.0527 USD |
16,389.8935 |
0.0543 USD |
0.0526 USD |
0.0550 USD |
0.0527 USD |
| 2023-08-13 |
0.0545 USD |
14,412.0890 |
0.0546 USD |
0.0539 USD |
0.0550 USD |
0.0544 USD |