Market [unlinked] / USD
Identifier on Bitfinex: tQSHUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-03-14 |
0.0565 USD |
14,433.8092 |
0.0556 USD |
0.0556 USD |
0.0585 USD |
0.0585 USD |
2022-03-13 |
0.0581 USD |
42,766.5705 |
0.0555 USD |
0.0555 USD |
0.0600 USD |
0.0600 USD |
2022-03-12 |
0.0560 USD |
29,678.1078 |
0.0552 USD |
0.0552 USD |
0.0600 USD |
0.0555 USD |
2022-03-11 |
0.0568 USD |
53,654.1824 |
0.0543 USD |
0.0540 USD |
0.0610 USD |
0.0600 USD |
2022-03-10 |
0.0552 USD |
122,947.8027 |
0.0515 USD |
0.0515 USD |
0.0611 USD |
0.0549 USD |
2022-03-09 |
0.0531 USD |
224,406.2447 |
0.0599 USD |
0.0528 USD |
0.0631 USD |
0.0537 USD |
2022-03-08 |
0.0587 USD |
131,172.1498 |
0.0587 USD |
0.0520 USD |
0.0630 USD |
0.0562 USD |
2022-03-07 |
0.0569 USD |
104,483.9801 |
0.0598 USD |
0.0494 USD |
0.0631 USD |
0.0630 USD |
2022-03-06 |
0.0626 USD |
2,512.7698 |
0.0602 USD |
0.0597 USD |
0.0650 USD |
0.0634 USD |
2022-03-05 |
0.0639 USD |
528.2575 |
0.0650 USD |
0.0596 USD |
0.0650 USD |
0.0602 USD |
2022-03-04 |
0.0652 USD |
39,050.0000 |
0.0629 USD |
0.0629 USD |
0.0650 USD |
0.0650 USD |
2022-03-03 |
0.0597 USD |
30,193.3427 |
0.0591 USD |
0.0582 USD |
0.0649 USD |
0.0586 USD |
2022-03-02 |
0.0649 USD |
23,402.9872 |
0.0650 USD |
0.0584 USD |
0.0650 USD |
0.0650 USD |
2022-03-01 |
0.0640 USD |
171,533.7272 |
0.0626 USD |
0.0580 USD |
0.0650 USD |
0.0599 USD |
2022-02-28 |
0.0649 USD |
57,509.2737 |
0.0626 USD |
0.0626 USD |
0.0650 USD |
0.0627 USD |
2022-02-27 |
0.0626 USD |
1,310.4401 |
0.0626 USD |
0.0626 USD |
0.0627 USD |
0.0626 USD |
2022-02-26 |
0.0589 USD |
17,117.2636 |
0.0623 USD |
0.0551 USD |
0.0652 USD |
0.0615 USD |
2022-02-25 |
0.0652 USD |
423.2060 |
0.0623 USD |
0.0623 USD |
0.0623 USD |
0.0623 USD |
2022-02-24 |
0.0648 USD |
27,524.7534 |
0.0650 USD |
0.0618 USD |
0.0662 USD |
0.0623 USD |
2022-02-23 |
0.0646 USD |
1,335.4904 |
0.0645 USD |
0.0645 USD |
0.0646 USD |
0.0646 USD |
2022-02-22 |
0.0663 USD |
2,600.0000 |
0.0673 USD |
0.0648 USD |
0.0673 USD |
0.0650 USD |
2022-02-21 |
0.0672 USD |
8,361.3339 |
0.0673 USD |
0.0670 USD |
0.0673 USD |
0.0670 USD |
2022-02-20 |
0.0773 USD |
30,920.3026 |
0.0700 USD |
0.0659 USD |
0.0852 USD |
0.0720 USD |
2022-02-19 |
0.0709 USD |
15,710.1784 |
0.0717 USD |
0.0700 USD |
0.0770 USD |
0.0700 USD |
2022-02-18 |
0.0769 USD |
808.2608 |
0.0769 USD |
0.0765 USD |
0.0769 USD |
0.0765 USD |
2022-02-17 |
0.0766 USD |
4,485.4139 |
0.0768 USD |
0.0704 USD |
0.0770 USD |
0.0704 USD |
2022-02-16 |
0.0735 USD |
25,398.9731 |
0.0718 USD |
0.0707 USD |
0.0769 USD |
0.0735 USD |
2022-02-15 |
0.0725 USD |
6,650.5104 |
0.0712 USD |
0.0663 USD |
0.0729 USD |
0.0729 USD |
2022-02-14 |
0.0723 USD |
12,893.0000 |
0.0730 USD |
0.0688 USD |
0.0730 USD |
0.0688 USD |
2022-02-13 |
0.0659 USD |
17,194.0437 |
0.0656 USD |
0.0648 USD |
0.0712 USD |
0.0682 USD |
2022-02-12 |
0.0677 USD |
2,104.8801 |
0.0653 USD |
0.0650 USD |
0.0653 USD |
0.0651 USD |
2022-02-11 |
0.0707 USD |
918.4538 |
0.0712 USD |
0.0650 USD |
0.0712 USD |
0.0710 USD |
2022-02-10 |
0.0696 USD |
1,101.6700 |
0.0652 USD |
0.0652 USD |
0.0712 USD |
0.0712 USD |
2022-02-09 |
0.0701 USD |
28,166.6091 |
0.0637 USD |
0.0637 USD |
0.0710 USD |
0.0700 USD |
2022-02-08 |
0.0663 USD |
24,108.3731 |
0.0674 USD |
0.0628 USD |
0.0674 USD |
0.0672 USD |
2022-02-07 |
0.0671 USD |
27,940.9290 |
0.0691 USD |
0.0606 USD |
0.0745 USD |
0.0719 USD |
2022-02-06 |
0.0709 USD |
616.6396 |
0.0730 USD |
0.0670 USD |
0.0730 USD |
0.0670 USD |
2022-02-05 |
0.0732 USD |
20,553.4028 |
0.0679 USD |
0.0671 USD |
0.0756 USD |
0.0671 USD |
2022-02-04 |
0.0716 USD |
16,100.3474 |
0.0750 USD |
0.0672 USD |
0.0823 USD |
0.0735 USD |
2022-02-03 |
0.0735 USD |
59,729.2602 |
0.0796 USD |
0.0671 USD |
0.0868 USD |
0.0688 USD |
2022-02-02 |
0.0890 USD |
339,672.7887 |
0.0750 USD |
0.0730 USD |
0.1025 USD |
0.0949 USD |
2022-02-01 |
0.0725 USD |
401.9589 |
0.0708 USD |
0.0708 USD |
0.0749 USD |
0.0749 USD |
2022-01-31 |
0.0730 USD |
1,640.7863 |
0.0710 USD |
0.0710 USD |
0.0749 USD |
0.0749 USD |
2022-01-30 |
0.0731 USD |
7,705.1049 |
0.0681 USD |
0.0681 USD |
0.0790 USD |
0.0790 USD |
2022-01-29 |
0.0706 USD |
28,133.9210 |
0.0674 USD |
0.0670 USD |
0.0724 USD |
0.0682 USD |
2022-01-28 |
0.0695 USD |
28,405.2236 |
0.0690 USD |
0.0680 USD |
0.0715 USD |
0.0705 USD |
2022-01-27 |
0.0699 USD |
6,661.6875 |
0.0690 USD |
0.0690 USD |
0.0700 USD |
0.0700 USD |
2022-01-26 |
0.0669 USD |
8,484.3266 |
0.0654 USD |
0.0654 USD |
0.0680 USD |
0.0675 USD |
2022-01-25 |
0.0645 USD |
8,042.0003 |
0.0650 USD |
0.0640 USD |
0.0654 USD |
0.0654 USD |
2022-01-24 |
0.0660 USD |
6,696.4930 |
0.0667 USD |
0.0650 USD |
0.0667 USD |
0.0650 USD |