Market [unlinked] / USD
Identifier on Bitfinex: tQSHUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-13 |
0.0971 USD |
52,371.7513 |
0.1010 USD |
0.0946 USD |
0.1068 USD |
0.0951 USD |
| 2021-05-12 |
0.1088 USD |
13,284.8562 |
0.1059 USD |
0.1010 USD |
0.1150 USD |
0.1010 USD |
| 2021-05-11 |
0.1060 USD |
11,433.7412 |
0.1060 USD |
0.1053 USD |
0.1140 USD |
0.1056 USD |
| 2021-05-10 |
0.1143 USD |
56,095.9599 |
0.1079 USD |
0.1079 USD |
0.1190 USD |
0.1092 USD |
| 2021-05-09 |
0.1114 USD |
67,959.4031 |
0.1199 USD |
0.1050 USD |
0.1200 USD |
0.1095 USD |
| 2021-05-08 |
0.1140 USD |
48,716.1027 |
0.1178 USD |
0.1109 USD |
0.1194 USD |
0.1120 USD |
| 2021-05-07 |
0.1172 USD |
41,797.3820 |
0.1199 USD |
0.1113 USD |
0.1240 USD |
0.1140 USD |
| 2021-05-06 |
0.1160 USD |
67,979.1931 |
0.1104 USD |
0.1100 USD |
0.1210 USD |
0.1109 USD |
| 2021-05-05 |
0.1092 USD |
24,789.8159 |
0.1053 USD |
0.1032 USD |
0.1161 USD |
0.1114 USD |
| 2021-05-04 |
0.1131 USD |
59,328.9637 |
0.1156 USD |
0.1050 USD |
0.1189 USD |
0.1055 USD |
| 2021-05-03 |
0.1164 USD |
20,504.5946 |
0.1149 USD |
0.1149 USD |
0.1236 USD |
0.1156 USD |
| 2021-05-02 |
0.1171 USD |
6,963.7554 |
0.1205 USD |
0.1068 USD |
0.1217 USD |
0.1217 USD |
| 2021-05-01 |
0.1175 USD |
10,104.1623 |
0.1138 USD |
0.1074 USD |
0.1210 USD |
0.1125 USD |
| 2021-04-30 |
0.1154 USD |
88,993.6408 |
0.1000 USD |
0.0911 USD |
0.1200 USD |
0.1072 USD |
| 2021-04-29 |
0.0998 USD |
12,748.4611 |
0.0925 USD |
0.0920 USD |
0.1090 USD |
0.1022 USD |
| 2021-04-28 |
0.1045 USD |
39,449.5903 |
0.1053 USD |
0.0912 USD |
0.1090 USD |
0.0912 USD |
| 2021-04-27 |
0.1054 USD |
42,398.9112 |
0.0923 USD |
0.0923 USD |
0.1099 USD |
0.1053 USD |
| 2021-04-26 |
0.0967 USD |
73,375.0774 |
0.0852 USD |
0.0852 USD |
0.1111 USD |
0.0963 USD |
| 2021-04-25 |
0.0880 USD |
2,510.0468 |
0.0890 USD |
0.0852 USD |
0.0944 USD |
0.0940 USD |
| 2021-04-24 |
0.0893 USD |
233,983.6331 |
0.0974 USD |
0.0813 USD |
0.0974 USD |
0.0851 USD |
| 2021-04-23 |
0.0907 USD |
168,572.8778 |
0.0900 USD |
0.0787 USD |
0.0974 USD |
0.0970 USD |
| 2021-04-22 |
0.1008 USD |
37,747.9057 |
0.1035 USD |
0.0910 USD |
0.1068 USD |
0.0913 USD |
| 2021-04-21 |
0.1005 USD |
41,957.2639 |
0.1102 USD |
0.0980 USD |
0.1165 USD |
0.0981 USD |
| 2021-04-20 |
0.1039 USD |
69,543.7721 |
0.1059 USD |
0.0963 USD |
0.1175 USD |
0.1068 USD |
| 2021-04-19 |
0.1147 USD |
32,662.1885 |
0.1093 USD |
0.1000 USD |
0.1235 USD |
0.1101 USD |
| 2021-04-18 |
0.1163 USD |
249,093.0379 |
0.1288 USD |
0.1000 USD |
0.1288 USD |
0.1157 USD |
| 2021-04-17 |
0.1313 USD |
30,500.7969 |
0.1282 USD |
0.1280 USD |
0.1469 USD |
0.1288 USD |
| 2021-04-16 |
0.1343 USD |
34,800.1086 |
0.1301 USD |
0.1280 USD |
0.1399 USD |
0.1280 USD |
| 2021-04-15 |
0.1350 USD |
36,796.0533 |
0.1377 USD |
0.1267 USD |
0.1398 USD |
0.1301 USD |
| 2021-04-14 |
0.1387 USD |
88,404.2559 |
0.1519 USD |
0.1250 USD |
0.1552 USD |
0.1310 USD |
| 2021-04-13 |
0.1467 USD |
120,159.6676 |
0.1550 USD |
0.1340 USD |
0.1600 USD |
0.1534 USD |
| 2021-04-12 |
0.1539 USD |
30,179.8541 |
0.1594 USD |
0.1450 USD |
0.1594 USD |
0.1476 USD |
| 2021-04-11 |
0.1597 USD |
24,363.9508 |
0.1585 USD |
0.1561 USD |
0.1670 USD |
0.1594 USD |
| 2021-04-10 |
0.1622 USD |
58,490.5021 |
0.1550 USD |
0.1550 USD |
0.1656 USD |
0.1561 USD |
| 2021-04-09 |
0.1602 USD |
67,027.1443 |
0.1717 USD |
0.1550 USD |
0.1717 USD |
0.1550 USD |
| 2021-04-08 |
0.1528 USD |
87,313.6289 |
0.1526 USD |
0.1358 USD |
0.1740 USD |
0.1720 USD |
| 2021-04-07 |
0.1678 USD |
366,883.8288 |
0.1620 USD |
0.1358 USD |
0.1740 USD |
0.1479 USD |
| 2021-04-06 |
0.1595 USD |
430,326.3189 |
0.1409 USD |
0.1402 USD |
0.1714 USD |
0.1530 USD |
| 2021-04-05 |
0.1379 USD |
65,705.6990 |
0.1278 USD |
0.1241 USD |
0.1491 USD |
0.1430 USD |
| 2021-04-04 |
0.1245 USD |
42,398.0992 |
0.1220 USD |
0.1181 USD |
0.1278 USD |
0.1274 USD |
| 2021-04-03 |
0.1258 USD |
145,241.3376 |
0.1268 USD |
0.1171 USD |
0.1280 USD |
0.1240 USD |
| 2021-04-02 |
0.1195 USD |
56,251.9799 |
0.1100 USD |
0.1100 USD |
0.1270 USD |
0.1157 USD |
| 2021-04-01 |
0.1112 USD |
51,432.2559 |
0.1080 USD |
0.1080 USD |
0.1125 USD |
0.1081 USD |
| 2021-03-31 |
0.1055 USD |
22,267.5174 |
0.1055 USD |
0.1009 USD |
0.1100 USD |
0.1100 USD |
| 2021-03-30 |
0.1016 USD |
22,782.9885 |
0.1016 USD |
0.0983 USD |
0.1060 USD |
0.1007 USD |
| 2021-03-29 |
0.0995 USD |
291,506.3334 |
0.0939 USD |
0.0909 USD |
0.1050 USD |
0.0924 USD |
| 2021-03-28 |
0.0957 USD |
36,192.1223 |
0.0889 USD |
0.0889 USD |
0.0988 USD |
0.0988 USD |
| 2021-03-27 |
0.0894 USD |
47,366.8660 |
0.0900 USD |
0.0889 USD |
0.0968 USD |
0.0950 USD |
| 2021-03-26 |
0.0956 USD |
20,725.1114 |
0.0925 USD |
0.0923 USD |
0.0968 USD |
0.0946 USD |
| 2021-03-25 |
0.0870 USD |
25,851.4037 |
0.0847 USD |
0.0847 USD |
0.0910 USD |
0.0889 USD |