Market [unlinked] / USD
Identifier on Bitfinex: tQSHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-06 |
0.0850 USD |
4,824.6681 |
0.0880 USD |
0.0820 USD |
0.0935 USD |
0.0820 USD |
| 2019-09-05 |
0.0903 USD |
3,056.8647 |
0.0886 USD |
0.0886 USD |
0.0920 USD |
0.0920 USD |
| 2019-09-04 |
0.0916 USD |
16,664.3868 |
0.0931 USD |
0.0900 USD |
0.0931 USD |
0.0900 USD |
| 2019-09-03 |
0.0936 USD |
13,849.2700 |
0.0937 USD |
0.0934 USD |
0.0987 USD |
0.0935 USD |
| 2019-09-02 |
0.0953 USD |
22,750.7440 |
0.0921 USD |
0.0909 USD |
0.0986 USD |
0.0986 USD |
| 2019-09-01 |
0.0931 USD |
2,577.0774 |
0.0921 USD |
0.0921 USD |
0.0941 USD |
0.0941 USD |
| 2019-08-31 |
0.0921 USD |
12,021.0385 |
0.0921 USD |
0.0920 USD |
0.0980 USD |
0.0920 USD |
| 2019-08-30 |
0.0947 USD |
3,580.5834 |
0.0930 USD |
0.0917 USD |
0.0965 USD |
0.0965 USD |
| 2019-08-29 |
0.0919 USD |
8,272.0859 |
0.0922 USD |
0.0914 USD |
0.0965 USD |
0.0916 USD |
| 2019-08-28 |
0.0949 USD |
10,016.0987 |
0.0942 USD |
0.0914 USD |
0.0990 USD |
0.0957 USD |
| 2019-08-27 |
0.0990 USD |
15,958.9569 |
0.0981 USD |
0.0941 USD |
0.1000 USD |
0.1000 USD |
| 2019-08-26 |
0.1020 USD |
20,621.5625 |
0.1035 USD |
0.0995 USD |
0.1056 USD |
0.1005 USD |
| 2019-08-25 |
0.0992 USD |
146.1273 |
0.1000 USD |
0.0985 USD |
0.1000 USD |
0.0985 USD |
| 2019-08-24 |
0.1011 USD |
1,174.0214 |
0.1037 USD |
0.0985 USD |
0.1049 USD |
0.0985 USD |
| 2019-08-23 |
0.1019 USD |
7,245.9545 |
0.1000 USD |
0.0963 USD |
0.1037 USD |
0.1037 USD |
| 2019-08-22 |
0.1014 USD |
648.2793 |
0.1037 USD |
0.0990 USD |
0.1050 USD |
0.0990 USD |
| 2019-08-21 |
0.0989 USD |
18,160.7756 |
0.0988 USD |
0.0988 USD |
0.1013 USD |
0.0990 USD |
| 2019-08-20 |
0.1005 USD |
4,821.2754 |
0.1022 USD |
0.0988 USD |
0.1074 USD |
0.0988 USD |
| 2019-08-19 |
0.1007 USD |
15,943.4822 |
0.1027 USD |
0.0988 USD |
0.1056 USD |
0.0988 USD |
| 2019-08-18 |
0.0973 USD |
823.4300 |
0.0974 USD |
0.0973 USD |
0.1050 USD |
0.0973 USD |
| 2019-08-17 |
0.1018 USD |
4,642.3315 |
0.1030 USD |
0.0973 USD |
0.1034 USD |
0.1006 USD |
| 2019-08-16 |
0.0964 USD |
1,604.9457 |
0.0975 USD |
0.0952 USD |
0.0975 USD |
0.0952 USD |
| 2019-08-15 |
0.1041 USD |
7,801.6622 |
0.1000 USD |
0.0969 USD |
0.1082 USD |
0.1082 USD |
| 2019-08-14 |
0.1029 USD |
3,260.2031 |
0.1055 USD |
0.1004 USD |
0.1103 USD |
0.1004 USD |
| 2019-08-13 |
0.1100 USD |
2,257.0020 |
0.1095 USD |
0.1056 USD |
0.1104 USD |
0.1104 USD |
| 2019-08-12 |
0.1079 USD |
2,023.6916 |
0.1083 USD |
0.1071 USD |
0.1119 USD |
0.1075 USD |
| 2019-08-11 |
0.1053 USD |
2,903.8213 |
0.1041 USD |
0.1041 USD |
0.1115 USD |
0.1065 USD |
| 2019-08-10 |
0.1107 USD |
2,807.7823 |
0.1111 USD |
0.1102 USD |
0.1119 USD |
0.1102 USD |
| 2019-08-09 |
0.1130 USD |
7,929.0008 |
0.1149 USD |
0.1031 USD |
0.1162 USD |
0.1112 USD |
| 2019-08-08 |
0.1130 USD |
16,581.9605 |
0.1123 USD |
0.1103 USD |
0.1156 USD |
0.1138 USD |
| 2019-08-07 |
0.1170 USD |
4,583.9239 |
0.1224 USD |
0.1104 USD |
0.1224 USD |
0.1116 USD |
| 2019-08-06 |
0.1209 USD |
4,455.4005 |
0.1190 USD |
0.1189 USD |
0.1249 USD |
0.1227 USD |
| 2019-08-05 |
0.1227 USD |
26,509.0997 |
0.1240 USD |
0.1152 USD |
0.1289 USD |
0.1214 USD |
| 2019-08-04 |
0.1217 USD |
1,836.9149 |
0.1226 USD |
0.1207 USD |
0.1237 USD |
0.1207 USD |
| 2019-08-03 |
0.1206 USD |
21,371.5918 |
0.1206 USD |
0.1206 USD |
0.1244 USD |
0.1207 USD |
| 2019-08-02 |
0.1246 USD |
1,805.7831 |
0.1288 USD |
0.1204 USD |
0.1288 USD |
0.1205 USD |
| 2019-08-01 |
0.1196 USD |
5,540.3673 |
0.1189 USD |
0.1189 USD |
0.1260 USD |
0.1204 USD |
| 2019-07-31 |
0.1200 USD |
1,633.6515 |
0.1189 USD |
0.1189 USD |
0.1212 USD |
0.1212 USD |
| 2019-07-30 |
0.1192 USD |
40.0000 |
0.1192 USD |
0.1192 USD |
0.1192 USD |
0.1192 USD |
| 2019-07-29 |
0.1177 USD |
5,811.6649 |
0.1179 USD |
0.1121 USD |
0.1190 USD |
0.1175 USD |
| 2019-07-28 |
0.1148 USD |
9,045.7993 |
0.1149 USD |
0.1108 USD |
0.1200 USD |
0.1147 USD |
| 2019-07-27 |
0.1136 USD |
11,854.9069 |
0.1162 USD |
0.1099 USD |
0.1230 USD |
0.1109 USD |
| 2019-07-26 |
0.1138 USD |
3,906.7262 |
0.1145 USD |
0.1111 USD |
0.1162 USD |
0.1130 USD |
| 2019-07-25 |
0.1127 USD |
5,285.8020 |
0.1162 USD |
0.1093 USD |
0.1162 USD |
0.1093 USD |
| 2019-07-24 |
0.1122 USD |
1,182.7185 |
0.1081 USD |
0.1081 USD |
0.1162 USD |
0.1162 USD |
| 2019-07-23 |
0.1123 USD |
11,706.4566 |
0.1122 USD |
0.1101 USD |
0.1129 USD |
0.1123 USD |
| 2019-07-22 |
0.1197 USD |
4,603.0430 |
0.1229 USD |
0.1165 USD |
0.1249 USD |
0.1165 USD |
| 2019-07-21 |
0.1199 USD |
1,426.8663 |
0.1233 USD |
0.1165 USD |
0.1234 USD |
0.1165 USD |
| 2019-07-20 |
0.1182 USD |
15,578.8675 |
0.1147 USD |
0.1147 USD |
0.1228 USD |
0.1217 USD |
| 2019-07-19 |
0.1189 USD |
8,568.9093 |
0.1179 USD |
0.1055 USD |
0.1200 USD |
0.1200 USD |