Market [unlinked] / USD
Identifier on Bitfinex: tQSHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-31 |
0.0615 USD |
2,665.0909 |
0.0592 USD |
0.0592 USD |
0.0639 USD |
0.0639 USD |
| 2019-10-30 |
0.0616 USD |
104.9040 |
0.0640 USD |
0.0591 USD |
0.0640 USD |
0.0591 USD |
| 2019-10-29 |
0.0608 USD |
31,821.3979 |
0.0613 USD |
0.0594 USD |
0.0642 USD |
0.0603 USD |
| 2019-10-28 |
0.0623 USD |
3,748.2300 |
0.0646 USD |
0.0591 USD |
0.0658 USD |
0.0600 USD |
| 2019-10-27 |
0.0626 USD |
4,784.9771 |
0.0627 USD |
0.0625 USD |
0.0646 USD |
0.0625 USD |
| 2019-10-26 |
0.0631 USD |
10,121.1939 |
0.0633 USD |
0.0580 USD |
0.0650 USD |
0.0628 USD |
| 2019-10-25 |
0.0570 USD |
1,034.9653 |
0.0575 USD |
0.0566 USD |
0.0575 USD |
0.0566 USD |
| 2019-10-24 |
0.0574 USD |
1,119.7514 |
0.0575 USD |
0.0570 USD |
0.0618 USD |
0.0572 USD |
| 2019-10-23 |
0.0592 USD |
18,578.0572 |
0.0619 USD |
0.0566 USD |
0.0643 USD |
0.0566 USD |
| 2019-10-22 |
0.0619 USD |
48.9200 |
0.0620 USD |
0.0619 USD |
0.0620 USD |
0.0619 USD |
| 2019-10-20 |
0.0645 USD |
877.3300 |
0.0670 USD |
0.0620 USD |
0.0670 USD |
0.0620 USD |
| 2019-10-19 |
0.0633 USD |
600.0000 |
0.0633 USD |
0.0633 USD |
0.0633 USD |
0.0633 USD |
| 2019-10-18 |
0.0666 USD |
6,758.9249 |
0.0662 USD |
0.0631 USD |
0.0669 USD |
0.0669 USD |
| 2019-10-17 |
0.0662 USD |
44.0000 |
0.0662 USD |
0.0662 USD |
0.0662 USD |
0.0662 USD |
| 2019-10-16 |
0.0665 USD |
10,132.5365 |
0.0668 USD |
0.0662 USD |
0.0668 USD |
0.0662 USD |
| 2019-10-15 |
0.0674 USD |
1,217.6775 |
0.0680 USD |
0.0668 USD |
0.0680 USD |
0.0668 USD |
| 2019-10-14 |
0.0683 USD |
1,060.8740 |
0.0683 USD |
0.0683 USD |
0.0683 USD |
0.0683 USD |
| 2019-10-11 |
0.0688 USD |
3,284.8255 |
0.0692 USD |
0.0683 USD |
0.0753 USD |
0.0683 USD |
| 2019-10-10 |
0.0699 USD |
3,731.3518 |
0.0707 USD |
0.0692 USD |
0.0721 USD |
0.0692 USD |
| 2019-10-09 |
0.0725 USD |
7,981.8598 |
0.0720 USD |
0.0679 USD |
0.0730 USD |
0.0730 USD |
| 2019-10-08 |
0.0694 USD |
153,826.3283 |
0.0710 USD |
0.0674 USD |
0.0720 USD |
0.0679 USD |
| 2019-10-07 |
0.0697 USD |
53,832.9982 |
0.0683 USD |
0.0668 USD |
0.0710 USD |
0.0710 USD |
| 2019-10-06 |
0.0689 USD |
35,068.3578 |
0.0709 USD |
0.0668 USD |
0.0709 USD |
0.0668 USD |
| 2019-10-05 |
0.0700 USD |
37,277.0938 |
0.0700 USD |
0.0700 USD |
0.0700 USD |
0.0700 USD |
| 2019-10-04 |
0.0705 USD |
11,212.7047 |
0.0700 USD |
0.0700 USD |
0.0709 USD |
0.0709 USD |
| 2019-10-03 |
0.0700 USD |
36,208.9127 |
0.0700 USD |
0.0700 USD |
0.0700 USD |
0.0700 USD |
| 2019-10-02 |
0.0700 USD |
17,572.1779 |
0.0700 USD |
0.0700 USD |
0.0700 USD |
0.0700 USD |
| 2019-10-01 |
0.0709 USD |
175,837.1188 |
0.0707 USD |
0.0673 USD |
0.0720 USD |
0.0710 USD |
| 2019-09-30 |
0.0690 USD |
166,462.0056 |
0.0681 USD |
0.0668 USD |
0.0707 USD |
0.0700 USD |
| 2019-09-28 |
0.0700 USD |
1,824.1695 |
0.0700 USD |
0.0680 USD |
0.0700 USD |
0.0700 USD |
| 2019-09-27 |
0.0728 USD |
31,446.0802 |
0.0755 USD |
0.0694 USD |
0.0762 USD |
0.0700 USD |
| 2019-09-26 |
0.0720 USD |
16,965.3182 |
0.0740 USD |
0.0700 USD |
0.0759 USD |
0.0700 USD |
| 2019-09-25 |
0.0763 USD |
20,420.4592 |
0.0800 USD |
0.0726 USD |
0.0800 USD |
0.0726 USD |
| 2019-09-24 |
0.0805 USD |
50,828.9182 |
0.0811 USD |
0.0727 USD |
0.1101 USD |
0.0800 USD |
| 2019-09-23 |
0.0814 USD |
1,387.3533 |
0.0815 USD |
0.0811 USD |
0.0815 USD |
0.0812 USD |
| 2019-09-22 |
0.0815 USD |
398.1200 |
0.0815 USD |
0.0815 USD |
0.0815 USD |
0.0815 USD |
| 2019-09-20 |
0.0845 USD |
211.5014 |
0.0845 USD |
0.0845 USD |
0.0845 USD |
0.0845 USD |
| 2019-09-19 |
0.0856 USD |
20,021.5057 |
0.0830 USD |
0.0811 USD |
0.0882 USD |
0.0882 USD |
| 2019-09-18 |
0.0862 USD |
2,438.2600 |
0.0867 USD |
0.0817 USD |
0.0867 USD |
0.0856 USD |
| 2019-09-17 |
0.0814 USD |
10,316.6904 |
0.0817 USD |
0.0811 USD |
0.0878 USD |
0.0811 USD |
| 2019-09-16 |
0.0822 USD |
2,694.9710 |
0.0833 USD |
0.0811 USD |
0.0872 USD |
0.0811 USD |
| 2019-09-15 |
0.0883 USD |
336.0000 |
0.0883 USD |
0.0883 USD |
0.0883 USD |
0.0883 USD |
| 2019-09-14 |
0.0865 USD |
1,208.5019 |
0.0842 USD |
0.0837 USD |
0.0888 USD |
0.0888 USD |
| 2019-09-13 |
0.0853 USD |
3,716.9813 |
0.0865 USD |
0.0840 USD |
0.0910 USD |
0.0841 USD |
| 2019-09-12 |
0.0903 USD |
1,216.9037 |
0.0940 USD |
0.0864 USD |
0.0940 USD |
0.0865 USD |
| 2019-09-11 |
0.0899 USD |
37.1700 |
0.0899 USD |
0.0899 USD |
0.0899 USD |
0.0899 USD |
| 2019-09-10 |
0.0930 USD |
8,591.5078 |
0.0962 USD |
0.0898 USD |
0.0974 USD |
0.0898 USD |
| 2019-09-09 |
0.0977 USD |
8,815.0276 |
0.0992 USD |
0.0933 USD |
0.0999 USD |
0.0962 USD |
| 2019-09-08 |
0.1019 USD |
45,358.6943 |
0.1009 USD |
0.0989 USD |
0.1066 USD |
0.1030 USD |
| 2019-09-07 |
0.0952 USD |
37,162.6903 |
0.0940 USD |
0.0837 USD |
0.1041 USD |
0.0964 USD |