Market [unlinked] / USD
Identifier on Bitfinex: tQSHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-04 |
0.0640 USD |
29,611.6564 |
0.0645 USD |
0.0610 USD |
0.0710 USD |
0.0620 USD |
| 2021-12-03 |
0.0692 USD |
8,880.4207 |
0.0700 USD |
0.0636 USD |
0.0748 USD |
0.0641 USD |
| 2021-12-02 |
0.0694 USD |
110,450.8710 |
0.0765 USD |
0.0580 USD |
0.0765 USD |
0.0709 USD |
| 2021-12-01 |
0.0778 USD |
19,835.8190 |
0.0777 USD |
0.0765 USD |
0.0796 USD |
0.0765 USD |
| 2021-11-30 |
0.0807 USD |
511.2549 |
0.0801 USD |
0.0801 USD |
0.0824 USD |
0.0816 USD |
| 2021-11-29 |
0.0820 USD |
363,678.6128 |
0.0783 USD |
0.0750 USD |
0.0880 USD |
0.0807 USD |
| 2021-11-28 |
0.0772 USD |
6,780.4970 |
0.0760 USD |
0.0760 USD |
0.0797 USD |
0.0760 USD |
| 2021-11-27 |
0.0765 USD |
528.5233 |
0.0766 USD |
0.0760 USD |
0.0800 USD |
0.0760 USD |
| 2021-11-26 |
0.0789 USD |
9,610.9272 |
0.0840 USD |
0.0756 USD |
0.0840 USD |
0.0800 USD |
| 2021-11-25 |
0.0797 USD |
28,163.6217 |
0.0799 USD |
0.0753 USD |
0.0845 USD |
0.0840 USD |
| 2021-11-24 |
0.0770 USD |
39,988.9363 |
0.0818 USD |
0.0735 USD |
0.0818 USD |
0.0764 USD |
| 2021-11-23 |
0.0772 USD |
6,929.9398 |
0.0774 USD |
0.0771 USD |
0.0774 USD |
0.0771 USD |
| 2021-11-22 |
0.0773 USD |
3,417.4051 |
0.0772 USD |
0.0772 USD |
0.0820 USD |
0.0820 USD |
| 2021-11-21 |
0.0770 USD |
3,283.2251 |
0.0760 USD |
0.0760 USD |
0.0772 USD |
0.0765 USD |
| 2021-11-20 |
0.0765 USD |
20,134.6528 |
0.0780 USD |
0.0755 USD |
0.0829 USD |
0.0755 USD |
| 2021-11-19 |
0.0740 USD |
8,484.5660 |
0.0717 USD |
0.0717 USD |
0.0830 USD |
0.0780 USD |
| 2021-11-18 |
0.0744 USD |
1,410.5901 |
0.0760 USD |
0.0734 USD |
0.0770 USD |
0.0734 USD |
| 2021-11-17 |
0.0730 USD |
26,137.6156 |
0.0731 USD |
0.0707 USD |
0.0798 USD |
0.0798 USD |
| 2021-11-16 |
0.0765 USD |
28,917.4478 |
0.0739 USD |
0.0739 USD |
0.0840 USD |
0.0770 USD |
| 2021-11-15 |
0.0818 USD |
45,113.4738 |
0.0819 USD |
0.0707 USD |
0.0860 USD |
0.0707 USD |
| 2021-11-14 |
0.0802 USD |
27,673.8233 |
0.0802 USD |
0.0800 USD |
0.0819 USD |
0.0819 USD |
| 2021-11-13 |
0.0829 USD |
8,228.6758 |
0.0839 USD |
0.0800 USD |
0.0839 USD |
0.0800 USD |
| 2021-11-12 |
0.0837 USD |
3,823.2180 |
0.0835 USD |
0.0835 USD |
0.0841 USD |
0.0839 USD |
| 2021-11-11 |
0.0835 USD |
40,045.9778 |
0.0841 USD |
0.0835 USD |
0.0841 USD |
0.0841 USD |
| 2021-11-10 |
0.0882 USD |
13,435.7651 |
0.0870 USD |
0.0841 USD |
0.0893 USD |
0.0841 USD |
| 2021-11-09 |
0.0951 USD |
27,264.1033 |
0.0902 USD |
0.0870 USD |
0.0964 USD |
0.0945 USD |
| 2021-11-08 |
0.0897 USD |
13,137.7276 |
0.0920 USD |
0.0861 USD |
0.0964 USD |
0.0870 USD |
| 2021-11-07 |
0.0874 USD |
15,922.0498 |
0.0840 USD |
0.0840 USD |
0.0954 USD |
0.0923 USD |
| 2021-11-06 |
0.0883 USD |
54,721.9551 |
0.0901 USD |
0.0860 USD |
0.0984 USD |
0.0975 USD |
| 2021-11-05 |
0.0901 USD |
18,121.9203 |
0.0868 USD |
0.0868 USD |
0.1011 USD |
0.0890 USD |
| 2021-11-04 |
0.0856 USD |
61,088.9730 |
0.0856 USD |
0.0856 USD |
0.0892 USD |
0.0865 USD |
| 2021-11-03 |
0.0906 USD |
5,480.6033 |
0.0930 USD |
0.0850 USD |
0.0930 USD |
0.0870 USD |
| 2021-11-02 |
0.0913 USD |
13,105.7346 |
0.0871 USD |
0.0836 USD |
0.0974 USD |
0.0851 USD |
| 2021-11-01 |
0.0923 USD |
45,913.9330 |
0.0938 USD |
0.0808 USD |
0.0975 USD |
0.0961 USD |
| 2021-10-31 |
0.0889 USD |
6,640.4578 |
0.0872 USD |
0.0872 USD |
0.0947 USD |
0.0930 USD |
| 2021-10-30 |
0.0973 USD |
67,428.5948 |
0.1024 USD |
0.0905 USD |
0.1024 USD |
0.0919 USD |
| 2021-10-29 |
0.1104 USD |
125,508.4772 |
0.1009 USD |
0.0937 USD |
0.1200 USD |
0.1092 USD |
| 2021-10-28 |
0.0979 USD |
309,192.0017 |
0.0730 USD |
0.0730 USD |
0.1100 USD |
0.1002 USD |
| 2021-10-27 |
0.0776 USD |
53,180.2838 |
0.0783 USD |
0.0722 USD |
0.0805 USD |
0.0722 USD |
| 2021-10-26 |
0.0778 USD |
678.3021 |
0.0782 USD |
0.0772 USD |
0.0782 USD |
0.0772 USD |
| 2021-10-25 |
0.0761 USD |
103,373.3507 |
0.0722 USD |
0.0688 USD |
0.0804 USD |
0.0782 USD |
| 2021-10-24 |
0.0664 USD |
6,296.9520 |
0.0686 USD |
0.0631 USD |
0.0745 USD |
0.0722 USD |
| 2021-10-23 |
0.0692 USD |
6,324.5654 |
0.0714 USD |
0.0712 USD |
0.0714 USD |
0.0712 USD |
| 2021-10-22 |
0.0716 USD |
2,619.4426 |
0.0714 USD |
0.0712 USD |
0.0760 USD |
0.0712 USD |
| 2021-10-21 |
0.0721 USD |
2,571.6887 |
0.0769 USD |
0.0714 USD |
0.0769 USD |
0.0714 USD |
| 2021-10-20 |
0.0769 USD |
9,318.5629 |
0.0769 USD |
0.0769 USD |
0.0769 USD |
0.0769 USD |
| 2021-10-19 |
0.0749 USD |
2,840.4832 |
0.0743 USD |
0.0721 USD |
0.0769 USD |
0.0769 USD |
| 2021-10-18 |
0.0753 USD |
4,147.7646 |
0.0780 USD |
0.0740 USD |
0.0785 USD |
0.0743 USD |
| 2021-10-17 |
0.0785 USD |
33,088.8204 |
0.0757 USD |
0.0750 USD |
0.0791 USD |
0.0791 USD |
| 2021-10-16 |
0.0750 USD |
1,018.6916 |
0.0740 USD |
0.0740 USD |
0.0763 USD |
0.0740 USD |