Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tQSHUSD
123...1819
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
123...1819