Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
6.6008 USD |
1,708.6988 |
6.6544 USD |
6.5343 USD |
6.6544 USD |
6.5943 USD |
| 2024-04-23 |
6.6545 USD |
132.7771 |
6.6345 USD |
6.6345 USD |
6.6745 USD |
6.6745 USD |
| 2024-04-22 |
6.6146 USD |
434.0442 |
6.6142 USD |
6.5542 USD |
6.6546 USD |
6.6546 USD |
| 2024-04-21 |
6.5941 USD |
202.9055 |
6.5939 USD |
6.5740 USD |
6.6142 USD |
6.5740 USD |
| 2024-04-20 |
6.6062 USD |
1,334.0986 |
6.7366 USD |
6.5346 USD |
6.7366 USD |
6.5542 USD |
| 2024-04-19 |
6.6730 USD |
3,673.0433 |
6.6985 USD |
6.5201 USD |
6.7980 USD |
6.7774 USD |
| 2024-04-18 |
6.6927 USD |
2,212.4488 |
6.7142 USD |
6.5999 USD |
6.7584 USD |
6.7386 USD |
| 2024-04-17 |
6.7313 USD |
1,967.4338 |
6.8163 USD |
6.6329 USD |
6.8573 USD |
6.6734 USD |
| 2024-04-16 |
6.7713 USD |
1,844.6606 |
6.7962 USD |
6.7145 USD |
6.8369 USD |
6.7552 USD |
| 2024-04-15 |
6.9003 USD |
1,151.1025 |
6.8999 USD |
6.8171 USD |
6.9828 USD |
6.8377 USD |
| 2024-04-14 |
6.8764 USD |
2,213.6973 |
6.9263 USD |
6.7965 USD |
6.9683 USD |
6.8792 USD |
| 2024-04-13 |
6.9116 USD |
1,903.8573 |
7.2338 USD |
6.8212 USD |
7.2338 USD |
6.8212 USD |
| 2024-04-12 |
6.9855 USD |
1,625.7870 |
7.1380 USD |
6.8826 USD |
7.1380 USD |
6.9685 USD |
| 2024-04-11 |
7.1243 USD |
523.5213 |
7.1593 USD |
7.0955 USD |
7.1593 USD |
7.0955 USD |
| 2024-04-10 |
7.0883 USD |
827.3244 |
7.0745 USD |
7.0532 USD |
7.1381 USD |
7.1381 USD |
| 2024-04-09 |
7.1611 USD |
1,155.2912 |
7.1588 USD |
7.1377 USD |
7.2225 USD |
7.1377 USD |
| 2024-04-08 |
7.1393 USD |
2,916.1364 |
7.1380 USD |
7.0533 USD |
7.2227 USD |
7.1588 USD |
| 2024-04-07 |
7.1272 USD |
414.9869 |
7.0744 USD |
7.0744 USD |
7.1593 USD |
7.1166 USD |
| 2024-04-06 |
7.0321 USD |
100.0000 |
7.0321 USD |
7.0321 USD |
7.0321 USD |
7.0321 USD |
| 2024-04-05 |
6.9934 USD |
1,243.2738 |
7.0327 USD |
6.9487 USD |
7.0534 USD |
7.0322 USD |
| 2024-04-04 |
6.9960 USD |
1,231.2054 |
6.9278 USD |
6.9069 USD |
7.0747 USD |
7.0116 USD |
| 2024-04-03 |
6.9583 USD |
657.3876 |
6.9294 USD |
6.9278 USD |
7.0118 USD |
6.9278 USD |
| 2024-04-02 |
6.9689 USD |
2,200.0758 |
7.0960 USD |
6.8859 USD |
7.0960 USD |
6.9294 USD |
| 2024-04-01 |
7.0316 USD |
843.5377 |
7.0742 USD |
6.9908 USD |
7.0752 USD |
6.9908 USD |
| 2024-03-31 |
7.0798 USD |
300.1233 |
7.0539 USD |
7.0327 USD |
7.0956 USD |
7.0956 USD |
| 2024-03-30 |
7.0539 USD |
78.5171 |
7.0539 USD |
7.0539 USD |
7.0539 USD |
7.0539 USD |
| 2024-03-29 |
7.0324 USD |
294.2106 |
7.0535 USD |
7.0118 USD |
7.0539 USD |
7.0539 USD |
| 2024-03-28 |
7.0713 USD |
1,341.6907 |
7.0120 USD |
7.0120 USD |
7.1427 USD |
7.0749 USD |
| 2024-03-27 |
6.9808 USD |
1,859.8885 |
6.9702 USD |
6.9076 USD |
7.0540 USD |
6.9912 USD |
| 2024-03-26 |
7.5150 USD |
728.5751 |
7.5415 USD |
7.4524 USD |
7.5638 USD |
7.4524 USD |
| 2024-03-25 |
7.4591 USD |
1,181.1991 |
7.3407 USD |
7.3407 USD |
7.5638 USD |
7.5415 USD |
| 2024-03-24 |
7.2483 USD |
676.3855 |
7.1928 USD |
7.1928 USD |
7.3027 USD |
7.3027 USD |
| 2024-03-23 |
7.2246 USD |
698.9709 |
7.1705 USD |
7.1705 USD |
7.2807 USD |
7.2368 USD |
| 2024-03-22 |
7.2305 USD |
1,643.9161 |
7.3022 USD |
7.1490 USD |
7.3469 USD |
7.1925 USD |
| 2024-03-21 |
7.3689 USD |
1,494.6607 |
7.4353 USD |
7.2581 USD |
7.4801 USD |
7.2581 USD |
| 2024-03-20 |
7.2616 USD |
3,528.9513 |
7.2189 USD |
7.1313 USD |
7.4355 USD |
7.4355 USD |
| 2024-03-19 |
7.3164 USD |
1,944.8254 |
7.4190 USD |
7.2192 USD |
7.4190 USD |
7.3071 USD |
| 2024-03-18 |
7.4785 USD |
1,325.4421 |
7.5101 USD |
7.4190 USD |
7.5327 USD |
7.4191 USD |
| 2024-03-17 |
7.4351 USD |
1,464.9819 |
7.3957 USD |
7.3292 USD |
7.5557 USD |
7.5101 USD |
| 2024-03-16 |
7.4933 USD |
714.4061 |
7.5787 USD |
7.4419 USD |
7.5787 USD |
7.4643 USD |
| 2024-03-15 |
7.5065 USD |
5,018.2243 |
7.6252 USD |
7.3514 USD |
7.6953 USD |
7.5329 USD |
| 2024-03-14 |
7.8970 USD |
3,052.2389 |
8.1026 USD |
7.6957 USD |
8.1026 USD |
7.7660 USD |
| 2024-03-13 |
8.0520 USD |
920.0812 |
7.9824 USD |
7.9824 USD |
8.1026 USD |
8.1026 USD |
| 2024-03-12 |
8.2208 USD |
5,991.6478 |
8.6912 USD |
6.8001 USD |
8.6912 USD |
7.9583 USD |
| 2024-03-11 |
8.5263 USD |
1,076.8449 |
8.4629 USD |
8.3635 USD |
8.6913 USD |
8.6398 USD |
| 2024-03-10 |
8.5183 USD |
472.7069 |
8.5130 USD |
8.4621 USD |
8.5641 USD |
8.4621 USD |
| 2024-03-09 |
8.5130 USD |
89.7466 |
8.5130 USD |
8.5130 USD |
8.5130 USD |
8.5130 USD |
| 2024-03-08 |
8.4975 USD |
1,656.6943 |
8.4376 USD |
8.3883 USD |
8.5896 USD |
8.4877 USD |
| 2024-03-07 |
8.3452 USD |
1,663.1586 |
8.1945 USD |
8.1945 USD |
8.4400 USD |
8.4400 USD |
| 2024-03-06 |
8.2389 USD |
3,037.1581 |
8.1704 USD |
8.1145 USD |
8.3582 USD |
8.1948 USD |