Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-05 |
9.2035 USD |
1,153.8203 |
9.1942 USD |
9.1666 USD |
9.2500 USD |
9.2500 USD |
| 2023-05-04 |
9.1667 USD |
365.6975 |
9.1668 USD |
9.1667 USD |
9.1668 USD |
9.1667 USD |
| 2023-05-03 |
9.1188 USD |
1,368.1346 |
9.1210 USD |
9.0558 USD |
9.2221 USD |
9.2221 USD |
| 2023-05-02 |
9.1192 USD |
798.2041 |
9.0835 USD |
9.0558 USD |
9.1664 USD |
9.1664 USD |
| 2023-05-01 |
9.1351 USD |
1,950.6413 |
9.2223 USD |
9.0835 USD |
9.2223 USD |
9.0835 USD |
| 2023-04-30 |
9.2487 USD |
1,081.9590 |
9.1945 USD |
9.1945 USD |
9.2778 USD |
9.2778 USD |
| 2023-04-28 |
9.2316 USD |
1,035.9780 |
9.2223 USD |
9.1945 USD |
9.2500 USD |
9.2500 USD |
| 2023-04-27 |
9.1898 USD |
3,787.5369 |
9.1436 USD |
9.1162 USD |
9.2750 USD |
9.2269 USD |
| 2023-04-26 |
9.1161 USD |
7,383.1653 |
9.0604 USD |
9.0055 USD |
9.2547 USD |
9.0887 USD |
| 2023-04-25 |
8.9928 USD |
715.7170 |
8.9780 USD |
8.9502 USD |
9.0326 USD |
9.0326 USD |
| 2023-04-24 |
9.0054 USD |
3,121.8506 |
9.1160 USD |
8.9780 USD |
9.1437 USD |
9.0326 USD |
| 2023-04-23 |
9.1081 USD |
1,787.9537 |
9.1800 USD |
9.0610 USD |
9.1800 USD |
9.0800 USD |
| 2023-04-22 |
9.2266 USD |
290.8606 |
9.1717 USD |
9.1717 USD |
9.2270 USD |
9.2270 USD |
| 2023-04-21 |
9.1993 USD |
1,643.3084 |
9.2551 USD |
9.1717 USD |
9.2825 USD |
9.1717 USD |
| 2023-04-20 |
9.2998 USD |
2,012.8199 |
9.3113 USD |
9.2551 USD |
9.3392 USD |
9.2551 USD |
| 2023-04-19 |
9.3846 USD |
2,033.0312 |
9.4526 USD |
9.3113 USD |
9.4526 USD |
9.3674 USD |
| 2023-04-18 |
9.5102 USD |
2,767.4635 |
9.4815 USD |
9.4526 USD |
9.5956 USD |
9.5096 USD |
| 2023-04-17 |
9.4908 USD |
522.4000 |
9.5384 USD |
9.4815 USD |
9.5384 USD |
9.4815 USD |
| 2023-04-16 |
9.5384 USD |
257.4990 |
9.5384 USD |
9.5384 USD |
9.5384 USD |
9.5384 USD |
| 2023-04-15 |
9.5955 USD |
112.6155 |
9.5955 USD |
9.5955 USD |
9.5955 USD |
9.5955 USD |
| 2023-04-14 |
9.6335 USD |
3,420.7383 |
9.7668 USD |
9.5384 USD |
9.7668 USD |
9.5955 USD |
| 2023-04-13 |
9.7306 USD |
193.2308 |
9.6806 USD |
9.6806 USD |
9.7668 USD |
9.7090 USD |
| 2023-04-12 |
9.7022 USD |
1,102.2331 |
9.6522 USD |
9.6522 USD |
9.7382 USD |
9.6806 USD |
| 2023-04-11 |
9.6810 USD |
1,327.4508 |
9.6527 USD |
9.6237 USD |
9.7097 USD |
9.6522 USD |
| 2023-04-10 |
9.5951 USD |
1,561.0816 |
9.5671 USD |
9.5184 USD |
9.6241 USD |
9.6241 USD |
| 2023-04-09 |
9.5205 USD |
299.1587 |
9.5135 USD |
9.5135 USD |
9.5385 USD |
9.5385 USD |
| 2023-04-08 |
9.5385 USD |
36.8637 |
9.5385 USD |
9.5385 USD |
9.5385 USD |
9.5385 USD |
| 2023-04-07 |
9.5135 USD |
40.0096 |
9.5136 USD |
9.5135 USD |
9.5136 USD |
9.5135 USD |
| 2023-04-06 |
9.5711 USD |
633.4900 |
9.5423 USD |
9.5135 USD |
9.5423 USD |
9.5135 USD |
| 2023-04-05 |
9.5857 USD |
1,667.5970 |
9.6288 USD |
9.5423 USD |
9.6576 USD |
9.5423 USD |
| 2023-04-04 |
9.6026 USD |
778.1536 |
9.4871 USD |
9.4871 USD |
9.6288 USD |
9.5712 USD |
| 2023-04-03 |
9.5725 USD |
3,653.4651 |
9.6328 USD |
9.4868 USD |
9.6617 USD |
9.5445 USD |
| 2023-04-02 |
9.6338 USD |
456.1000 |
9.6621 USD |
9.6328 USD |
9.6621 USD |
9.6328 USD |
| 2023-04-01 |
9.6620 USD |
259.9829 |
9.6621 USD |
9.6620 USD |
9.6621 USD |
9.6620 USD |
| 2023-03-31 |
9.6608 USD |
1,953.7882 |
9.6912 USD |
9.6037 USD |
9.7205 USD |
9.6620 USD |
| 2023-03-30 |
9.7008 USD |
2,213.1688 |
9.7791 USD |
9.6329 USD |
9.8085 USD |
9.6912 USD |
| 2023-03-29 |
9.6859 USD |
1,002.9782 |
9.6619 USD |
9.6619 USD |
9.7793 USD |
9.6914 USD |
| 2023-03-28 |
9.5959 USD |
1,200.6871 |
9.5744 USD |
9.5453 USD |
9.6619 USD |
9.6619 USD |
| 2023-03-27 |
9.6100 USD |
2,663.4160 |
9.6623 USD |
9.5453 USD |
9.6623 USD |
9.6326 USD |
| 2023-03-26 |
9.7425 USD |
1,679.7460 |
9.7700 USD |
9.6623 USD |
9.7793 USD |
9.7206 USD |
| 2023-03-25 |
9.7515 USD |
1,131.9642 |
9.7849 USD |
9.7208 USD |
9.7850 USD |
9.7208 USD |
| 2023-03-24 |
9.7537 USD |
1,853.8588 |
9.7856 USD |
9.6964 USD |
9.7856 USD |
9.6964 USD |
| 2023-03-23 |
9.8116 USD |
3,434.3062 |
9.7554 USD |
9.7261 USD |
9.9044 USD |
9.8447 USD |
| 2023-03-22 |
9.8198 USD |
5,908.4983 |
9.8800 USD |
9.6668 USD |
9.9639 USD |
9.7554 USD |
| 2023-03-21 |
9.8905 USD |
935.3206 |
9.7592 USD |
9.7589 USD |
9.9635 USD |
9.9045 USD |
| 2023-03-20 |
9.8490 USD |
3,737.0898 |
9.8754 USD |
9.7880 USD |
9.9050 USD |
9.8468 USD |
| 2023-03-19 |
9.8245 USD |
1,876.9707 |
9.7011 USD |
9.7008 USD |
9.9051 USD |
9.8759 USD |
| 2023-03-18 |
9.7934 USD |
2,839.5499 |
9.7881 USD |
9.7298 USD |
9.8760 USD |
9.7298 USD |
| 2023-03-17 |
9.7884 USD |
4,013.0524 |
9.5299 USD |
9.5299 USD |
9.7884 USD |
9.7884 USD |
| 2023-03-16 |
9.5015 USD |
2,216.1366 |
9.5014 USD |
9.4728 USD |
9.5872 USD |
9.4728 USD |