Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-29 |
11.3995 USD |
6,205.5420 |
11.4470 USD |
11.3100 USD |
11.5150 USD |
11.4130 USD |
| 2022-09-28 |
11.3641 USD |
7,649.3789 |
11.2970 USD |
11.2120 USD |
11.5160 USD |
11.5160 USD |
| 2022-09-27 |
11.5311 USD |
8,165.3819 |
11.3960 USD |
11.2970 USD |
11.7350 USD |
11.2970 USD |
| 2022-09-26 |
11.3880 USD |
2,542.6707 |
11.3630 USD |
11.3280 USD |
11.4310 USD |
11.3280 USD |
| 2022-09-25 |
11.3815 USD |
2,263.9619 |
11.4040 USD |
11.3000 USD |
11.4390 USD |
11.3690 USD |
| 2022-09-24 |
11.4822 USD |
3,396.7818 |
11.5790 USD |
11.3500 USD |
11.5790 USD |
11.3500 USD |
| 2022-09-23 |
11.5240 USD |
5,043.8242 |
11.6500 USD |
11.4050 USD |
11.6840 USD |
11.6490 USD |
| 2022-09-22 |
11.5948 USD |
4,300.0167 |
11.3810 USD |
11.3810 USD |
11.7270 USD |
11.7270 USD |
| 2022-09-21 |
11.6546 USD |
16,987.4664 |
11.6700 USD |
11.3370 USD |
11.8330 USD |
11.4060 USD |
| 2022-09-20 |
11.7108 USD |
4,804.9819 |
11.8120 USD |
11.6040 USD |
11.8120 USD |
11.6040 USD |
| 2022-09-19 |
11.7126 USD |
12,272.3763 |
11.8520 USD |
11.5000 USD |
11.8820 USD |
11.8110 USD |
| 2022-09-18 |
11.9540 USD |
2,355.0035 |
12.0920 USD |
11.8520 USD |
12.0920 USD |
11.8520 USD |
| 2022-09-17 |
12.0782 USD |
2,428.5100 |
12.0060 USD |
11.9830 USD |
12.1160 USD |
12.0190 USD |
| 2022-09-16 |
12.0007 USD |
2,886.0216 |
12.0880 USD |
11.9350 USD |
12.1240 USD |
12.0060 USD |
| 2022-09-15 |
12.0949 USD |
3,234.0253 |
12.1620 USD |
11.9800 USD |
12.2350 USD |
12.0150 USD |
| 2022-09-14 |
12.1143 USD |
3,687.8216 |
12.1070 USD |
11.9800 USD |
12.2530 USD |
12.2360 USD |
| 2022-09-13 |
12.4941 USD |
11,636.3125 |
12.8280 USD |
12.0690 USD |
12.9060 USD |
12.0690 USD |
| 2022-09-12 |
12.7165 USD |
6,395.6944 |
12.5510 USD |
12.5510 USD |
12.8280 USD |
12.8280 USD |
| 2022-09-11 |
12.5947 USD |
1,205.3668 |
12.6650 USD |
12.5440 USD |
12.6650 USD |
12.5450 USD |
| 2022-09-10 |
12.5683 USD |
2,680.4094 |
12.5340 USD |
12.4970 USD |
12.6650 USD |
12.5890 USD |
| 2022-09-09 |
12.3639 USD |
8,707.4179 |
12.0630 USD |
12.0630 USD |
12.5720 USD |
12.4970 USD |
| 2022-09-08 |
12.0687 USD |
2,277.2488 |
12.1000 USD |
11.9910 USD |
12.1350 USD |
11.9910 USD |
| 2022-09-07 |
11.0896 USD |
2,080.3980 |
8.7740 USD |
8.4931 USD |
12.2780 USD |
12.1720 USD |
| 2022-09-06 |
9.0514 USD |
6,225.8522 |
9.1570 USD |
8.7730 USD |
9.2120 USD |
8.8510 USD |
| 2022-09-05 |
9.1096 USD |
3,171.3494 |
9.1513 USD |
9.0470 USD |
9.1570 USD |
9.1010 USD |
| 2022-09-04 |
9.1591 USD |
1,280.4366 |
9.1520 USD |
9.1240 USD |
9.1790 USD |
9.1790 USD |
| 2022-09-03 |
9.1846 USD |
702.9692 |
9.2410 USD |
9.1460 USD |
9.2410 USD |
9.1460 USD |
| 2022-09-02 |
9.2735 USD |
3,068.5197 |
9.3249 USD |
9.1860 USD |
9.3250 USD |
9.2410 USD |
| 2022-09-01 |
9.2813 USD |
4,447.7476 |
9.3720 USD |
9.2140 USD |
9.3720 USD |
9.2960 USD |
| 2022-08-31 |
9.4106 USD |
4,528.8564 |
9.4120 USD |
9.3160 USD |
9.4980 USD |
9.3720 USD |
| 2022-08-30 |
9.4024 USD |
4,698.1489 |
9.4250 USD |
9.2990 USD |
9.5100 USD |
9.3550 USD |
| 2022-08-29 |
9.4237 USD |
2,984.2398 |
9.3360 USD |
9.3360 USD |
9.4860 USD |
9.4250 USD |
| 2022-08-28 |
9.4565 USD |
2,597.5301 |
9.4430 USD |
9.3640 USD |
9.4990 USD |
9.3640 USD |
| 2022-08-27 |
9.4936 USD |
2,043.0955 |
9.6169 USD |
9.4430 USD |
9.6170 USD |
9.4433 USD |
| 2022-08-26 |
9.8429 USD |
8,336.6171 |
9.9000 USD |
9.6520 USD |
9.9790 USD |
9.6520 USD |
| 2022-08-25 |
9.9500 USD |
1,691.2893 |
9.9590 USD |
9.9000 USD |
9.9890 USD |
9.9000 USD |
| 2022-08-24 |
10.0015 USD |
1,798.8765 |
9.9380 USD |
9.9090 USD |
10.0490 USD |
9.9590 USD |
| 2022-08-23 |
9.9465 USD |
4,106.7155 |
9.9970 USD |
9.8500 USD |
10.0280 USD |
9.9381 USD |
| 2022-08-22 |
9.9691 USD |
4,285.1591 |
10.0520 USD |
9.9090 USD |
10.0520 USD |
9.9090 USD |
| 2022-08-21 |
10.1195 USD |
2,662.5670 |
10.0180 USD |
9.8055 USD |
10.2000 USD |
10.1000 USD |
| 2022-08-20 |
9.9400 USD |
5,673.8407 |
10.0160 USD |
9.6925 USD |
10.0690 USD |
10.0180 USD |
| 2022-08-19 |
10.0770 USD |
9,811.9111 |
7.8000 USD |
6.7248 USD |
10.2220 USD |
10.0470 USD |
| 2022-08-18 |
7.5607 USD |
2,707.5949 |
8.3015 USD |
6.4300 USD |
9.2770 USD |
8.0000 USD |
| 2022-08-17 |
7.9510 USD |
4,047.9379 |
7.9031 USD |
7.2500 USD |
8.8490 USD |
7.2500 USD |
| 2022-08-16 |
7.9362 USD |
1,603.6590 |
7.9729 USD |
7.9020 USD |
7.9730 USD |
7.9490 USD |
| 2022-08-15 |
8.0417 USD |
7,342.9807 |
8.0273 USD |
7.9020 USD |
8.1970 USD |
7.9021 USD |
| 2022-08-14 |
8.1046 USD |
4,006.0554 |
8.0460 USD |
8.0270 USD |
8.1720 USD |
8.0270 USD |
| 2022-08-13 |
8.0700 USD |
4,185.7382 |
8.1160 USD |
8.0270 USD |
8.1640 USD |
8.0950 USD |
| 2022-08-12 |
8.0215 USD |
2,880.4685 |
8.0170 USD |
7.9710 USD |
8.0920 USD |
8.0920 USD |
| 2022-08-11 |
8.1200 USD |
3,260.4732 |
8.0470 USD |
8.0470 USD |
8.1880 USD |
8.0660 USD |