Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-27 |
5.3888 USD |
0.9980 |
5.3888 USD |
5.3888 USD |
5.3888 USD |
5.3888 USD |
| 2024-07-26 |
5.3164 USD |
2,670.4267 |
5.2002 USD |
5.1951 USD |
5.4212 USD |
5.4212 USD |
| 2024-07-25 |
5.1684 USD |
1,782.5033 |
5.2163 USD |
5.1215 USD |
5.2163 USD |
5.1527 USD |
| 2024-07-24 |
5.4967 USD |
7,704.5870 |
5.7677 USD |
5.2163 USD |
5.7677 USD |
5.2641 USD |
| 2024-07-23 |
5.8016 USD |
641.4046 |
5.8439 USD |
5.7677 USD |
5.8439 USD |
5.7677 USD |
| 2024-07-22 |
5.8357 USD |
234.1140 |
5.8210 USD |
5.8210 USD |
5.8615 USD |
5.8466 USD |
| 2024-07-21 |
5.8385 USD |
88.8702 |
5.8385 USD |
5.8385 USD |
5.8385 USD |
5.8385 USD |
| 2024-07-20 |
5.8385 USD |
74.5379 |
5.8200 USD |
5.8200 USD |
5.8385 USD |
5.8385 USD |
| 2024-07-19 |
5.7880 USD |
784.8100 |
5.7551 USD |
5.7551 USD |
5.8200 USD |
5.8200 USD |
| 2024-07-18 |
5.7469 USD |
309.0376 |
5.7722 USD |
5.7207 USD |
5.7727 USD |
5.7551 USD |
| 2024-07-17 |
5.7989 USD |
610.6289 |
5.8201 USD |
5.7722 USD |
5.8385 USD |
5.7722 USD |
| 2024-07-16 |
5.7816 USD |
1,038.8834 |
5.8027 USD |
5.7379 USD |
5.8027 USD |
5.8027 USD |
| 2024-07-15 |
5.7915 USD |
1,041.0955 |
5.7379 USD |
5.7379 USD |
5.8202 USD |
5.8202 USD |
| 2024-07-14 |
5.7043 USD |
130.7481 |
5.6908 USD |
5.6908 USD |
5.7083 USD |
5.7083 USD |
| 2024-07-13 |
5.6365 USD |
199.4080 |
5.6211 USD |
5.6211 USD |
5.6507 USD |
5.6507 USD |
| 2024-07-12 |
5.5978 USD |
567.9441 |
5.5878 USD |
5.5708 USD |
5.6211 USD |
5.6211 USD |
| 2024-07-11 |
5.6202 USD |
943.4808 |
5.6507 USD |
5.5878 USD |
5.6507 USD |
5.5878 USD |
| 2024-07-10 |
5.6338 USD |
867.0234 |
5.6508 USD |
5.6168 USD |
5.6908 USD |
5.6168 USD |
| 2024-07-09 |
5.6409 USD |
513.7988 |
5.6046 USD |
5.6044 USD |
5.6337 USD |
5.6337 USD |
| 2024-07-08 |
5.5960 USD |
3,364.6671 |
5.5878 USD |
5.5205 USD |
5.6908 USD |
5.5708 USD |
| 2024-07-07 |
5.6515 USD |
496.6463 |
5.6738 USD |
5.6168 USD |
5.7083 USD |
5.6168 USD |
| 2024-07-06 |
5.6676 USD |
317.1282 |
5.6510 USD |
5.6168 USD |
5.6909 USD |
5.6909 USD |
| 2024-07-05 |
5.6026 USD |
2,649.0539 |
5.6514 USD |
5.5205 USD |
5.6684 USD |
5.6510 USD |
| 2024-07-04 |
5.7256 USD |
1,890.0785 |
5.7905 USD |
5.6514 USD |
5.7905 USD |
5.7257 USD |
| 2024-07-03 |
5.8404 USD |
784.9300 |
5.8852 USD |
5.7905 USD |
5.9029 USD |
5.8259 USD |
| 2024-07-02 |
5.9401 USD |
303.9410 |
5.9568 USD |
5.9210 USD |
5.9568 USD |
5.9210 USD |
| 2024-07-01 |
6.0080 USD |
594.8491 |
6.0200 USD |
5.9881 USD |
6.0306 USD |
5.9881 USD |
| 2024-06-30 |
5.9853 USD |
149.6864 |
5.9747 USD |
5.9569 USD |
5.9876 USD |
5.9876 USD |
| 2024-06-29 |
5.9747 USD |
135.8698 |
5.9747 USD |
5.9747 USD |
5.9747 USD |
5.9747 USD |
| 2024-06-28 |
5.9717 USD |
461.8624 |
5.9881 USD |
5.9568 USD |
5.9881 USD |
5.9568 USD |
| 2024-06-27 |
6.0127 USD |
270.2550 |
6.0061 USD |
5.9881 USD |
6.0245 USD |
5.9881 USD |
| 2024-06-26 |
5.9972 USD |
269.8665 |
6.0065 USD |
5.9881 USD |
6.0065 USD |
5.9881 USD |
| 2024-06-25 |
5.9647 USD |
1,968.5443 |
5.8671 USD |
5.8671 USD |
6.0306 USD |
6.0306 USD |
| 2024-06-24 |
5.8315 USD |
1,753.7069 |
5.9936 USD |
5.8316 USD |
5.9936 USD |
5.8316 USD |
| 2024-06-23 |
6.0118 USD |
139.7510 |
5.9936 USD |
5.9936 USD |
5.9936 USD |
5.9936 USD |
| 2024-06-21 |
6.0413 USD |
510.9211 |
6.0857 USD |
6.0120 USD |
6.0857 USD |
6.0120 USD |
| 2024-06-20 |
6.1046 USD |
826.0859 |
6.0670 USD |
6.0670 USD |
6.1410 USD |
6.0857 USD |
| 2024-06-19 |
6.0670 USD |
91.1850 |
6.0670 USD |
6.0670 USD |
6.0670 USD |
6.0670 USD |
| 2024-06-18 |
6.0488 USD |
1,191.1527 |
6.1226 USD |
6.0305 USD |
6.1226 USD |
6.0305 USD |
| 2024-06-17 |
6.1354 USD |
588.1911 |
6.1410 USD |
6.1042 USD |
6.1594 USD |
6.1594 USD |
| 2024-06-16 |
6.1587 USD |
28.4151 |
6.1407 USD |
6.1221 USD |
6.1595 USD |
6.1595 USD |
| 2024-06-14 |
6.1500 USD |
600.6717 |
6.1975 USD |
6.1222 USD |
6.1975 USD |
6.1407 USD |
| 2024-06-13 |
6.2178 USD |
434.0208 |
6.2354 USD |
6.1977 USD |
6.2542 USD |
6.2163 USD |
| 2024-06-12 |
6.2547 USD |
639.9604 |
6.2164 USD |
6.1978 USD |
6.2922 USD |
6.2922 USD |
| 2024-06-11 |
6.1977 USD |
1,037.3814 |
6.2921 USD |
6.1788 USD |
6.2922 USD |
6.1789 USD |
| 2024-06-10 |
6.3114 USD |
18.0315 |
6.3306 USD |
6.3306 USD |
6.3306 USD |
6.3306 USD |
| 2024-06-09 |
6.3111 USD |
44.0675 |
6.3111 USD |
6.3111 USD |
6.3111 USD |
6.3111 USD |
| 2024-06-08 |
6.3111 USD |
107.2913 |
6.3111 USD |
6.3111 USD |
6.3111 USD |
6.3111 USD |
| 2024-06-07 |
6.2923 USD |
401.1137 |
6.3310 USD |
6.2733 USD |
6.3310 USD |
6.2733 USD |
| 2024-06-06 |
6.3502 USD |
140.0896 |
6.3503 USD |
6.3310 USD |
6.3503 USD |
6.3310 USD |