Market [unlinked] / USD
Identifier on Bitfinex: tQSHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-23 |
0.0324 USD |
1,568.4620 |
0.0340 USD |
0.0308 USD |
0.0345 USD |
0.0308 USD |
| 2020-04-22 |
0.0302 USD |
2,492.6563 |
0.0302 USD |
0.0302 USD |
0.0343 USD |
0.0302 USD |
| 2020-04-21 |
0.0304 USD |
1,268.6643 |
0.0304 USD |
0.0304 USD |
0.0304 USD |
0.0304 USD |
| 2020-04-20 |
0.0331 USD |
1,506.2700 |
0.0331 USD |
0.0331 USD |
0.0331 USD |
0.0331 USD |
| 2020-04-19 |
0.0330 USD |
2,393.0407 |
0.0330 USD |
0.0330 USD |
0.0330 USD |
0.0330 USD |
| 2020-04-18 |
0.0330 USD |
1,842.1300 |
0.0330 USD |
0.0330 USD |
0.0330 USD |
0.0330 USD |
| 2020-04-17 |
0.0345 USD |
10,247.3922 |
0.0361 USD |
0.0304 USD |
0.0371 USD |
0.0330 USD |
| 2020-04-16 |
0.0326 USD |
15,463.8000 |
0.0307 USD |
0.0307 USD |
0.0362 USD |
0.0345 USD |
| 2020-04-15 |
0.0317 USD |
800.0000 |
0.0305 USD |
0.0305 USD |
0.0330 USD |
0.0330 USD |
| 2020-04-14 |
0.0317 USD |
270.9746 |
0.0302 USD |
0.0302 USD |
0.0332 USD |
0.0332 USD |
| 2020-04-13 |
0.0311 USD |
4,752.0903 |
0.0322 USD |
0.0300 USD |
0.0322 USD |
0.0300 USD |
| 2020-04-09 |
0.0323 USD |
7,615.4820 |
0.0323 USD |
0.0323 USD |
0.0323 USD |
0.0323 USD |
| 2020-04-08 |
0.0338 USD |
3,923.3920 |
0.0327 USD |
0.0327 USD |
0.0380 USD |
0.0348 USD |
| 2020-04-07 |
0.0361 USD |
44,253.2734 |
0.0380 USD |
0.0316 USD |
0.0380 USD |
0.0342 USD |
| 2020-04-06 |
0.0350 USD |
13,987.0000 |
0.0350 USD |
0.0350 USD |
0.0380 USD |
0.0350 USD |
| 2020-04-05 |
0.0353 USD |
1,473.3720 |
0.0350 USD |
0.0350 USD |
0.0355 USD |
0.0355 USD |
| 2020-04-04 |
0.0350 USD |
10,014.4567 |
0.0350 USD |
0.0350 USD |
0.0360 USD |
0.0350 USD |
| 2020-04-03 |
0.0350 USD |
1,043.0151 |
0.0350 USD |
0.0350 USD |
0.0361 USD |
0.0350 USD |
| 2020-04-01 |
0.0364 USD |
102.9695 |
0.0358 USD |
0.0358 USD |
0.0370 USD |
0.0370 USD |
| 2020-03-31 |
0.0340 USD |
15,100.2696 |
0.0321 USD |
0.0316 USD |
0.0358 USD |
0.0358 USD |
| 2020-03-30 |
0.0336 USD |
15,870.1608 |
0.0329 USD |
0.0312 USD |
0.0360 USD |
0.0343 USD |
| 2020-03-29 |
0.0324 USD |
13,683.2402 |
0.0321 USD |
0.0310 USD |
0.0328 USD |
0.0328 USD |
| 2020-03-28 |
0.0321 USD |
710.8380 |
0.0321 USD |
0.0321 USD |
0.0321 USD |
0.0321 USD |
| 2020-03-27 |
0.0341 USD |
2,147.9686 |
0.0341 USD |
0.0330 USD |
0.0346 USD |
0.0340 USD |
| 2020-03-26 |
0.0332 USD |
822.2375 |
0.0322 USD |
0.0322 USD |
0.0383 USD |
0.0341 USD |
| 2020-03-25 |
0.0317 USD |
4,420.0049 |
0.0319 USD |
0.0313 USD |
0.0319 USD |
0.0316 USD |
| 2020-03-24 |
0.0322 USD |
1,974.6539 |
0.0318 USD |
0.0318 USD |
0.0327 USD |
0.0327 USD |
| 2020-03-23 |
0.0339 USD |
1,212.5715 |
0.0367 USD |
0.0311 USD |
0.0367 USD |
0.0312 USD |
| 2020-03-22 |
0.0313 USD |
1,077.3740 |
0.0314 USD |
0.0312 USD |
0.0380 USD |
0.0313 USD |
| 2020-03-21 |
0.0314 USD |
2,196.0612 |
0.0314 USD |
0.0314 USD |
0.0314 USD |
0.0314 USD |
| 2020-03-20 |
0.0336 USD |
27,020.5560 |
0.0358 USD |
0.0311 USD |
0.0359 USD |
0.0314 USD |
| 2020-03-19 |
0.0330 USD |
13,321.4757 |
0.0330 USD |
0.0301 USD |
0.0350 USD |
0.0330 USD |
| 2020-03-18 |
0.0307 USD |
209.8900 |
0.0330 USD |
0.0284 USD |
0.0330 USD |
0.0284 USD |
| 2020-03-17 |
0.0307 USD |
685.3116 |
0.0347 USD |
0.0268 USD |
0.0347 USD |
0.0268 USD |
| 2020-03-16 |
0.0263 USD |
401.4884 |
0.0264 USD |
0.0263 USD |
0.0273 USD |
0.0263 USD |
| 2020-03-15 |
0.0291 USD |
2,463.1640 |
0.0300 USD |
0.0281 USD |
0.0318 USD |
0.0281 USD |
| 2020-03-14 |
0.0276 USD |
2,361.6366 |
0.0275 USD |
0.0275 USD |
0.0278 USD |
0.0276 USD |
| 2020-03-13 |
0.0300 USD |
7,231.4768 |
0.0300 USD |
0.0274 USD |
0.0300 USD |
0.0300 USD |
| 2020-03-12 |
0.0358 USD |
53,578.6051 |
0.0411 USD |
0.0300 USD |
0.0411 USD |
0.0305 USD |
| 2020-03-11 |
0.0421 USD |
1,781.8880 |
0.0431 USD |
0.0411 USD |
0.0431 USD |
0.0411 USD |
| 2020-03-10 |
0.0431 USD |
14,629.5740 |
0.0432 USD |
0.0430 USD |
0.0432 USD |
0.0430 USD |
| 2020-03-09 |
0.0447 USD |
5,713.5000 |
0.0462 USD |
0.0432 USD |
0.0462 USD |
0.0432 USD |
| 2020-03-08 |
0.0501 USD |
1,086.5200 |
0.0462 USD |
0.0462 USD |
0.0550 USD |
0.0540 USD |
| 2020-03-07 |
0.0477 USD |
15,424.2084 |
0.0491 USD |
0.0462 USD |
0.0558 USD |
0.0462 USD |
| 2020-03-06 |
0.0491 USD |
1,110.0000 |
0.0491 USD |
0.0491 USD |
0.0492 USD |
0.0492 USD |
| 2020-03-05 |
0.0485 USD |
825.1844 |
0.0481 USD |
0.0481 USD |
0.0490 USD |
0.0490 USD |
| 2020-02-29 |
0.0475 USD |
754.5080 |
0.0475 USD |
0.0475 USD |
0.0475 USD |
0.0475 USD |
| 2020-02-28 |
0.0475 USD |
1,400.0000 |
0.0475 USD |
0.0475 USD |
0.0475 USD |
0.0475 USD |
| 2020-02-27 |
0.0515 USD |
1,145.8144 |
0.0550 USD |
0.0479 USD |
0.0603 USD |
0.0479 USD |
| 2020-02-26 |
0.0493 USD |
34,143.3236 |
0.0512 USD |
0.0464 USD |
0.0512 USD |
0.0475 USD |