Market [unlinked] / USD
Identifier on Bitfinex: tQSHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-02 |
0.0632 USD |
12,514.3255 |
0.0602 USD |
0.0591 USD |
0.0639 USD |
0.0639 USD |
| 2021-07-01 |
0.0623 USD |
1,359.2558 |
0.0634 USD |
0.0603 USD |
0.0661 USD |
0.0632 USD |
| 2021-06-30 |
0.0626 USD |
2,162.0785 |
0.0625 USD |
0.0600 USD |
0.0653 USD |
0.0633 USD |
| 2021-06-29 |
0.0616 USD |
9,255.9396 |
0.0599 USD |
0.0545 USD |
0.0654 USD |
0.0616 USD |
| 2021-06-28 |
0.0577 USD |
8,156.2294 |
0.0552 USD |
0.0505 USD |
0.0600 USD |
0.0599 USD |
| 2021-06-27 |
0.0547 USD |
12,115.8999 |
0.0546 USD |
0.0502 USD |
0.0588 USD |
0.0576 USD |
| 2021-06-26 |
0.0507 USD |
3,109.4909 |
0.0512 USD |
0.0500 USD |
0.0512 USD |
0.0500 USD |
| 2021-06-25 |
0.0525 USD |
15,149.8628 |
0.0543 USD |
0.0512 USD |
0.0598 USD |
0.0512 USD |
| 2021-06-24 |
0.0577 USD |
1,708.8156 |
0.0560 USD |
0.0525 USD |
0.0599 USD |
0.0598 USD |
| 2021-06-23 |
0.0557 USD |
26,767.2089 |
0.0557 USD |
0.0540 USD |
0.0560 USD |
0.0551 USD |
| 2021-06-22 |
0.0580 USD |
19,781.9703 |
0.0595 USD |
0.0524 USD |
0.0638 USD |
0.0633 USD |
| 2021-06-21 |
0.0575 USD |
41,233.0873 |
0.0661 USD |
0.0527 USD |
0.0661 USD |
0.0528 USD |
| 2021-06-20 |
0.0670 USD |
3,715.3633 |
0.0659 USD |
0.0650 USD |
0.0724 USD |
0.0664 USD |
| 2021-06-19 |
0.0667 USD |
210.9755 |
0.0652 USD |
0.0650 USD |
0.0693 USD |
0.0693 USD |
| 2021-06-18 |
0.0685 USD |
6,873.2976 |
0.0715 USD |
0.0660 USD |
0.0723 USD |
0.0699 USD |
| 2021-06-17 |
0.0693 USD |
2,383.8431 |
0.0694 USD |
0.0693 USD |
0.0694 USD |
0.0693 USD |
| 2021-06-16 |
0.0737 USD |
2,775.7393 |
0.0703 USD |
0.0666 USD |
0.0753 USD |
0.0666 USD |
| 2021-06-15 |
0.0728 USD |
320.6268 |
0.0749 USD |
0.0715 USD |
0.0749 USD |
0.0715 USD |
| 2021-06-14 |
0.0710 USD |
9,793.9309 |
0.0694 USD |
0.0687 USD |
0.0757 USD |
0.0687 USD |
| 2021-06-13 |
0.0695 USD |
3,029.9101 |
0.0705 USD |
0.0682 USD |
0.0705 USD |
0.0695 USD |
| 2021-06-12 |
0.0716 USD |
725.7982 |
0.0715 USD |
0.0715 USD |
0.0716 USD |
0.0716 USD |
| 2021-06-11 |
0.0766 USD |
252.0000 |
0.0778 USD |
0.0720 USD |
0.0778 USD |
0.0720 USD |
| 2021-06-10 |
0.0733 USD |
4,332.4611 |
0.0706 USD |
0.0706 USD |
0.0774 USD |
0.0774 USD |
| 2021-06-09 |
0.0738 USD |
776.9523 |
0.0744 USD |
0.0706 USD |
0.0744 USD |
0.0715 USD |
| 2021-06-08 |
0.0728 USD |
230.0000 |
0.0747 USD |
0.0701 USD |
0.0747 USD |
0.0701 USD |
| 2021-06-07 |
0.0743 USD |
14,856.3140 |
0.0743 USD |
0.0702 USD |
0.0790 USD |
0.0729 USD |
| 2021-06-06 |
0.0759 USD |
12,841.4418 |
0.0742 USD |
0.0725 USD |
0.0800 USD |
0.0725 USD |
| 2021-06-05 |
0.0722 USD |
553.7960 |
0.0710 USD |
0.0710 USD |
0.0790 USD |
0.0731 USD |
| 2021-06-04 |
0.0814 USD |
10,550.5006 |
0.0721 USD |
0.0710 USD |
0.0839 USD |
0.0722 USD |
| 2021-06-03 |
0.0741 USD |
1,078.2374 |
0.0727 USD |
0.0727 USD |
0.0742 USD |
0.0741 USD |
| 2021-06-02 |
0.0741 USD |
39,246.2810 |
0.0755 USD |
0.0681 USD |
0.0820 USD |
0.0820 USD |
| 2021-06-01 |
0.0724 USD |
7,093.7123 |
0.0740 USD |
0.0671 USD |
0.0758 USD |
0.0750 USD |
| 2021-05-31 |
0.0727 USD |
1,033.1717 |
0.0739 USD |
0.0714 USD |
0.0740 USD |
0.0740 USD |
| 2021-05-30 |
0.0726 USD |
2,333.3137 |
0.0707 USD |
0.0707 USD |
0.0742 USD |
0.0716 USD |
| 2021-05-29 |
0.0717 USD |
1,471.7350 |
0.0765 USD |
0.0685 USD |
0.0799 USD |
0.0685 USD |
| 2021-05-28 |
0.0699 USD |
7,998.5000 |
0.0756 USD |
0.0679 USD |
0.0756 USD |
0.0679 USD |
| 2021-05-27 |
0.0722 USD |
17,466.9972 |
0.0726 USD |
0.0660 USD |
0.0864 USD |
0.0860 USD |
| 2021-05-26 |
0.0779 USD |
15,651.5800 |
0.0789 USD |
0.0720 USD |
0.0819 USD |
0.0788 USD |
| 2021-05-25 |
0.0769 USD |
17,786.1597 |
0.0789 USD |
0.0650 USD |
0.0799 USD |
0.0783 USD |
| 2021-05-24 |
0.0699 USD |
27,149.9749 |
0.0563 USD |
0.0562 USD |
0.0865 USD |
0.0849 USD |
| 2021-05-23 |
0.0594 USD |
53,404.8792 |
0.0615 USD |
0.0521 USD |
0.0710 USD |
0.0657 USD |
| 2021-05-22 |
0.0672 USD |
42,086.1553 |
0.0698 USD |
0.0626 USD |
0.0869 USD |
0.0626 USD |
| 2021-05-21 |
0.0746 USD |
27,201.8089 |
0.0810 USD |
0.0679 USD |
0.0860 USD |
0.0696 USD |
| 2021-05-20 |
0.0742 USD |
13,885.1520 |
0.0755 USD |
0.0731 USD |
0.0818 USD |
0.0735 USD |
| 2021-05-19 |
0.0711 USD |
138,004.4149 |
0.0918 USD |
0.0647 USD |
0.0942 USD |
0.0823 USD |
| 2021-05-18 |
0.0961 USD |
12,114.0269 |
0.0912 USD |
0.0903 USD |
0.0988 USD |
0.0903 USD |
| 2021-05-17 |
0.0918 USD |
2,941.7546 |
0.0945 USD |
0.0849 USD |
0.0990 USD |
0.0849 USD |
| 2021-05-16 |
0.0892 USD |
44,730.5275 |
0.0925 USD |
0.0840 USD |
0.0961 USD |
0.0942 USD |
| 2021-05-15 |
0.0938 USD |
13,027.6189 |
0.0960 USD |
0.0921 USD |
0.0993 USD |
0.0921 USD |
| 2021-05-14 |
0.0965 USD |
16,605.7962 |
0.0951 USD |
0.0930 USD |
0.1043 USD |
0.1012 USD |