Market [unlinked] / USD
Identifier on Bitfinex: tQSHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-01 |
0.0434 USD |
1,671.8088 |
0.0434 USD |
0.0434 USD |
0.0434 USD |
0.0434 USD |
| 2019-12-30 |
0.0452 USD |
875.2700 |
0.0470 USD |
0.0434 USD |
0.0471 USD |
0.0434 USD |
| 2019-12-29 |
0.0430 USD |
1,500.0000 |
0.0430 USD |
0.0430 USD |
0.0430 USD |
0.0430 USD |
| 2019-12-28 |
0.0431 USD |
824.5750 |
0.0431 USD |
0.0430 USD |
0.0431 USD |
0.0430 USD |
| 2019-12-27 |
0.0450 USD |
5,441.6126 |
0.0471 USD |
0.0430 USD |
0.0471 USD |
0.0430 USD |
| 2019-12-25 |
0.0470 USD |
9,679.0743 |
0.0469 USD |
0.0469 USD |
0.0471 USD |
0.0471 USD |
| 2019-12-24 |
0.0432 USD |
323.9539 |
0.0432 USD |
0.0432 USD |
0.0432 USD |
0.0432 USD |
| 2019-12-23 |
0.0432 USD |
3,540.4862 |
0.0432 USD |
0.0432 USD |
0.0432 USD |
0.0432 USD |
| 2019-12-21 |
0.0436 USD |
15,435.0036 |
0.0439 USD |
0.0432 USD |
0.0439 USD |
0.0432 USD |
| 2019-12-20 |
0.0454 USD |
1,280.7194 |
0.0471 USD |
0.0437 USD |
0.0471 USD |
0.0437 USD |
| 2019-12-19 |
0.0471 USD |
11,634.7880 |
0.0471 USD |
0.0433 USD |
0.0471 USD |
0.0471 USD |
| 2019-12-18 |
0.0476 USD |
994.9000 |
0.0481 USD |
0.0471 USD |
0.0481 USD |
0.0471 USD |
| 2019-12-17 |
0.0491 USD |
2,178.7109 |
0.0491 USD |
0.0491 USD |
0.0491 USD |
0.0491 USD |
| 2019-12-16 |
0.0491 USD |
204.6224 |
0.0491 USD |
0.0491 USD |
0.0491 USD |
0.0491 USD |
| 2019-12-14 |
0.0511 USD |
20,479.5406 |
0.0530 USD |
0.0491 USD |
0.0530 USD |
0.0491 USD |
| 2019-12-10 |
0.0483 USD |
31,956.1709 |
0.0500 USD |
0.0434 USD |
0.0500 USD |
0.0465 USD |
| 2019-12-09 |
0.0501 USD |
156.7634 |
0.0501 USD |
0.0501 USD |
0.0501 USD |
0.0501 USD |
| 2019-12-08 |
0.0498 USD |
674.0653 |
0.0499 USD |
0.0497 USD |
0.0499 USD |
0.0497 USD |
| 2019-12-07 |
0.0530 USD |
538.7072 |
0.0490 USD |
0.0490 USD |
0.0570 USD |
0.0570 USD |
| 2019-12-06 |
0.0490 USD |
1,335.7071 |
0.0490 USD |
0.0489 USD |
0.0490 USD |
0.0489 USD |
| 2019-12-05 |
0.0503 USD |
1,600.0000 |
0.0503 USD |
0.0503 USD |
0.0503 USD |
0.0503 USD |
| 2019-12-04 |
0.0490 USD |
26,986.0000 |
0.0490 USD |
0.0490 USD |
0.0491 USD |
0.0490 USD |
| 2019-12-03 |
0.0490 USD |
199.9000 |
0.0490 USD |
0.0490 USD |
0.0490 USD |
0.0490 USD |
| 2019-12-02 |
0.0490 USD |
192.6310 |
0.0490 USD |
0.0490 USD |
0.0490 USD |
0.0490 USD |
| 2019-11-30 |
0.0494 USD |
1,871.5050 |
0.0498 USD |
0.0489 USD |
0.0498 USD |
0.0489 USD |
| 2019-11-27 |
0.0494 USD |
3,922.3592 |
0.0491 USD |
0.0490 USD |
0.0590 USD |
0.0497 USD |
| 2019-11-26 |
0.0511 USD |
2,650.9605 |
0.0527 USD |
0.0495 USD |
0.0536 USD |
0.0495 USD |
| 2019-11-25 |
0.0508 USD |
1,361.8508 |
0.0527 USD |
0.0490 USD |
0.0527 USD |
0.0490 USD |
| 2019-11-24 |
0.0496 USD |
4,643.7846 |
0.0502 USD |
0.0490 USD |
0.0502 USD |
0.0490 USD |
| 2019-11-23 |
0.0509 USD |
15,893.1900 |
0.0516 USD |
0.0500 USD |
0.0540 USD |
0.0501 USD |
| 2019-11-22 |
0.0526 USD |
1,261.2623 |
0.0537 USD |
0.0516 USD |
0.0537 USD |
0.0516 USD |
| 2019-11-21 |
0.0542 USD |
853.2924 |
0.0541 USD |
0.0540 USD |
0.0544 USD |
0.0544 USD |
| 2019-11-20 |
0.0544 USD |
1,398.7531 |
0.0547 USD |
0.0541 USD |
0.0547 USD |
0.0541 USD |
| 2019-11-19 |
0.0561 USD |
3,780.2450 |
0.0580 USD |
0.0541 USD |
0.0581 USD |
0.0541 USD |
| 2019-11-18 |
0.0612 USD |
8,627.7454 |
0.0610 USD |
0.0581 USD |
0.0614 USD |
0.0614 USD |
| 2019-11-17 |
0.0654 USD |
7,241.2638 |
0.0620 USD |
0.0601 USD |
0.0687 USD |
0.0687 USD |
| 2019-11-15 |
0.0604 USD |
110,494.0367 |
0.0603 USD |
0.0580 USD |
0.1156 USD |
0.0605 USD |
| 2019-11-14 |
0.0543 USD |
221.7909 |
0.0543 USD |
0.0543 USD |
0.0543 USD |
0.0543 USD |
| 2019-11-12 |
0.0524 USD |
932.7563 |
0.0533 USD |
0.0515 USD |
0.0533 USD |
0.0515 USD |
| 2019-11-11 |
0.0564 USD |
681.0379 |
0.0555 USD |
0.0533 USD |
0.0573 USD |
0.0573 USD |
| 2019-11-10 |
0.0574 USD |
4,989.3479 |
0.0574 USD |
0.0550 USD |
0.0574 USD |
0.0573 USD |
| 2019-11-09 |
0.0574 USD |
708.2798 |
0.0574 USD |
0.0550 USD |
0.0574 USD |
0.0574 USD |
| 2019-11-08 |
0.0576 USD |
17,512.3062 |
0.0591 USD |
0.0560 USD |
0.0620 USD |
0.0560 USD |
| 2019-11-07 |
0.0592 USD |
12,220.1672 |
0.0592 USD |
0.0591 USD |
0.0620 USD |
0.0591 USD |
| 2019-11-06 |
0.0620 USD |
1,472.3870 |
0.0620 USD |
0.0592 USD |
0.0620 USD |
0.0620 USD |
| 2019-11-05 |
0.0592 USD |
160.0000 |
0.0592 USD |
0.0592 USD |
0.0592 USD |
0.0592 USD |
| 2019-11-04 |
0.0596 USD |
1,100.0000 |
0.0596 USD |
0.0595 USD |
0.0596 USD |
0.0595 USD |
| 2019-11-03 |
0.0596 USD |
7,878.8421 |
0.0596 USD |
0.0596 USD |
0.0640 USD |
0.0596 USD |
| 2019-11-02 |
0.0617 USD |
254.9788 |
0.0600 USD |
0.0600 USD |
0.0635 USD |
0.0635 USD |
| 2019-11-01 |
0.0637 USD |
17,748.8544 |
0.0639 USD |
0.0604 USD |
0.0639 USD |
0.0635 USD |