Market [unlinked] / USD
Identifier on Bitfinex: tQRDO:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.1030 USD |
14,466.3400 |
0.1031 USD |
0.1003 USD |
0.1055 USD |
0.1013 USD |
| 2023-03-31 |
0.1032 USD |
102,537.7376 |
0.1003 USD |
0.0963 USD |
0.1064 USD |
0.1030 USD |
| 2023-03-30 |
0.0998 USD |
14,640.4153 |
0.1023 USD |
0.0951 USD |
0.1042 USD |
0.0997 USD |
| 2023-03-29 |
0.1034 USD |
57,705.3347 |
0.1020 USD |
0.0975 USD |
0.1069 USD |
0.1031 USD |
| 2023-03-28 |
0.0996 USD |
24,721.0819 |
0.1000 USD |
0.0961 USD |
0.1008 USD |
0.1005 USD |
| 2023-03-27 |
0.0999 USD |
37,581.3129 |
0.1060 USD |
0.0931 USD |
0.1077 USD |
0.1004 USD |
| 2023-03-26 |
0.1032 USD |
3,800.8701 |
0.1017 USD |
0.1005 USD |
0.1080 USD |
0.1049 USD |
| 2023-03-25 |
0.1045 USD |
12,936.2566 |
0.1038 USD |
0.1020 USD |
0.1068 USD |
0.1026 USD |
| 2023-03-24 |
0.1075 USD |
11,947.1874 |
0.1106 USD |
0.1040 USD |
0.1123 USD |
0.1043 USD |
| 2023-03-23 |
0.1084 USD |
49,715.9348 |
0.1117 USD |
0.1038 USD |
0.1119 USD |
0.1111 USD |
| 2023-03-22 |
0.1140 USD |
50,840.8827 |
0.1152 USD |
0.1057 USD |
0.1183 USD |
0.1116 USD |
| 2023-03-21 |
0.1149 USD |
11,198.1008 |
0.1156 USD |
0.1130 USD |
0.1208 USD |
0.1148 USD |
| 2023-03-20 |
0.1188 USD |
24,326.1817 |
0.1262 USD |
0.1144 USD |
0.1262 USD |
0.1148 USD |
| 2023-03-19 |
0.1298 USD |
13,482.5781 |
0.1285 USD |
0.1229 USD |
0.1349 USD |
0.1281 USD |
| 2023-03-18 |
0.1277 USD |
14,484.5184 |
0.1277 USD |
0.1226 USD |
0.1327 USD |
0.1277 USD |
| 2023-03-17 |
0.1234 USD |
60,342.7792 |
0.1126 USD |
0.1116 USD |
0.1330 USD |
0.1270 USD |
| 2023-03-16 |
0.1142 USD |
40,196.1079 |
0.1133 USD |
0.1078 USD |
0.1165 USD |
0.1135 USD |
| 2023-03-15 |
0.1115 USD |
110,216.0575 |
0.1256 USD |
0.1068 USD |
0.1275 USD |
0.1114 USD |
| 2023-03-14 |
0.1252 USD |
14,631.0303 |
0.1196 USD |
0.1192 USD |
0.1340 USD |
0.1250 USD |
| 2023-03-13 |
0.1204 USD |
22,888.6793 |
0.1150 USD |
0.1128 USD |
0.1245 USD |
0.1201 USD |
| 2023-03-12 |
0.1125 USD |
28,471.2951 |
0.1066 USD |
0.1051 USD |
0.1153 USD |
0.1128 USD |
| 2023-03-11 |
0.1154 USD |
190,710.3469 |
0.1165 USD |
0.1055 USD |
0.1199 USD |
0.1061 USD |
| 2023-03-10 |
0.1110 USD |
173,884.7714 |
0.1064 USD |
0.1057 USD |
0.1172 USD |
0.1109 USD |
| 2023-03-09 |
0.1102 USD |
129,777.4806 |
0.1091 USD |
0.1056 USD |
0.1134 USD |
0.1061 USD |
| 2023-03-08 |
0.1134 USD |
60,436.8191 |
0.1190 USD |
0.1080 USD |
0.1213 USD |
0.1081 USD |
| 2023-03-07 |
0.1203 USD |
15,419.6797 |
0.1247 USD |
0.1176 USD |
0.1286 USD |
0.1178 USD |
| 2023-03-06 |
0.1230 USD |
31,832.1505 |
0.1251 USD |
0.1206 USD |
0.1259 USD |
0.1243 USD |
| 2023-03-05 |
0.1234 USD |
23,049.2458 |
0.1216 USD |
0.1216 USD |
0.1300 USD |
0.1281 USD |
| 2023-03-04 |
0.1240 USD |
11,901.7468 |
0.1259 USD |
0.1212 USD |
0.1317 USD |
0.1212 USD |
| 2023-03-03 |
0.1296 USD |
78,553.7095 |
0.1366 USD |
0.1238 USD |
0.1374 USD |
0.1246 USD |
| 2023-03-02 |
0.1352 USD |
25,724.2146 |
0.1414 USD |
0.1320 USD |
0.1420 USD |
0.1360 USD |
| 2023-03-01 |
0.1409 USD |
51,702.4447 |
0.1438 USD |
0.1377 USD |
0.1477 USD |
0.1399 USD |
| 2023-02-28 |
0.1438 USD |
83,019.2104 |
0.1554 USD |
0.1397 USD |
0.1559 USD |
0.1406 USD |
| 2023-02-27 |
0.1494 USD |
216,366.2553 |
0.1488 USD |
0.1427 USD |
0.1631 USD |
0.1560 USD |
| 2023-02-26 |
0.1478 USD |
79,408.3015 |
0.1439 USD |
0.1411 USD |
0.1578 USD |
0.1562 USD |
| 2023-02-25 |
0.1501 USD |
88,745.7423 |
0.1573 USD |
0.1411 USD |
0.1573 USD |
0.1439 USD |
| 2023-02-24 |
0.1503 USD |
46,999.4292 |
0.1615 USD |
0.1500 USD |
0.1637 USD |
0.1506 USD |
| 2023-02-23 |
0.1675 USD |
32,131.3695 |
0.1687 USD |
0.1585 USD |
0.1789 USD |
0.1591 USD |
| 2023-02-22 |
0.1610 USD |
94,521.3590 |
0.1671 USD |
0.1556 USD |
0.1753 USD |
0.1742 USD |
| 2023-02-21 |
0.1701 USD |
246,504.3996 |
0.1746 USD |
0.1582 USD |
0.1771 USD |
0.1622 USD |
| 2023-02-20 |
0.1754 USD |
139,138.4325 |
0.1844 USD |
0.1692 USD |
0.1864 USD |
0.1722 USD |
| 2023-02-19 |
0.1820 USD |
96,485.5250 |
0.1957 USD |
0.1747 USD |
0.1957 USD |
0.1828 USD |
| 2023-02-18 |
0.1906 USD |
68,365.8706 |
0.2004 USD |
0.1833 USD |
0.2076 USD |
0.1918 USD |
| 2023-02-17 |
0.2015 USD |
184,437.5410 |
0.1851 USD |
0.1764 USD |
0.2145 USD |
0.2002 USD |
| 2023-02-16 |
0.2070 USD |
218,670.7129 |
0.1952 USD |
0.1855 USD |
0.2318 USD |
0.2042 USD |
| 2023-02-15 |
0.1767 USD |
145,232.9328 |
0.1603 USD |
0.1528 USD |
0.2191 USD |
0.2041 USD |
| 2023-02-14 |
0.1566 USD |
161,504.5514 |
0.1515 USD |
0.1479 USD |
0.1640 USD |
0.1635 USD |
| 2023-02-13 |
0.1534 USD |
174,678.1550 |
0.1604 USD |
0.1461 USD |
0.1613 USD |
0.1520 USD |
| 2023-02-12 |
0.1607 USD |
152,318.3614 |
0.1593 USD |
0.1535 USD |
0.1688 USD |
0.1592 USD |
| 2023-02-11 |
0.1560 USD |
134,338.5415 |
0.1594 USD |
0.1528 USD |
0.1601 USD |
0.1571 USD |