Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-23 |
8.9122 USD |
1,398.0230 |
8.8060 USD |
8.8060 USD |
8.9620 USD |
8.8961 USD |
| 2022-11-22 |
8.8296 USD |
1,550.3411 |
8.7329 USD |
8.7000 USD |
8.8300 USD |
8.8300 USD |
| 2022-11-21 |
8.7905 USD |
3,352.1480 |
8.8711 USD |
8.1322 USD |
8.8940 USD |
8.6237 USD |
| 2022-11-20 |
8.9185 USD |
714.2000 |
8.9639 USD |
8.8710 USD |
8.9639 USD |
8.8710 USD |
| 2022-11-19 |
8.9849 USD |
1.9930 |
8.9604 USD |
8.9604 USD |
9.0059 USD |
9.0059 USD |
| 2022-11-18 |
8.9869 USD |
2,766.7563 |
9.1169 USD |
8.9530 USD |
9.1710 USD |
8.9530 USD |
| 2022-11-17 |
9.1247 USD |
1,736.5291 |
9.1711 USD |
9.0600 USD |
9.1711 USD |
9.0620 USD |
| 2022-11-16 |
9.1969 USD |
761.8209 |
9.2280 USD |
9.1440 USD |
9.2280 USD |
9.1989 USD |
| 2022-11-15 |
9.2762 USD |
1,333.5816 |
9.1690 USD |
9.1690 USD |
9.3380 USD |
9.2280 USD |
| 2022-11-14 |
9.1140 USD |
8,394.3706 |
9.2591 USD |
9.0860 USD |
9.4820 USD |
9.0860 USD |
| 2022-11-13 |
9.2949 USD |
2,114.4938 |
9.4415 USD |
9.2590 USD |
9.4415 USD |
9.2591 USD |
| 2022-11-12 |
9.4276 USD |
478.4393 |
9.3199 USD |
9.3199 USD |
9.4560 USD |
9.4242 USD |
| 2022-11-11 |
9.5393 USD |
7,718.1595 |
9.7150 USD |
9.2370 USD |
9.7150 USD |
9.4720 USD |
| 2022-11-10 |
9.6342 USD |
16,728.6695 |
9.2370 USD |
9.2370 USD |
9.8960 USD |
9.8060 USD |
| 2022-11-09 |
9.2111 USD |
19,230.5809 |
10.3630 USD |
9.1800 USD |
10.3660 USD |
9.2370 USD |
| 2022-11-08 |
10.6690 USD |
16,119.9888 |
10.9320 USD |
5.9051 USD |
11.0400 USD |
10.3110 USD |
| 2022-11-07 |
10.9410 USD |
3,341.2119 |
11.1710 USD |
10.9090 USD |
11.1710 USD |
10.9090 USD |
| 2022-11-06 |
11.2250 USD |
769.8040 |
11.2040 USD |
11.2040 USD |
11.2200 USD |
11.2200 USD |
| 2022-11-05 |
11.1769 USD |
872.7395 |
11.1380 USD |
11.1380 USD |
11.2050 USD |
11.1410 USD |
| 2022-11-04 |
11.0674 USD |
5,313.6562 |
11.0240 USD |
10.9490 USD |
11.1710 USD |
11.1130 USD |
| 2022-11-03 |
11.0020 USD |
1,111.9396 |
11.0970 USD |
10.9900 USD |
11.0990 USD |
11.0100 USD |
| 2022-11-02 |
11.0885 USD |
1,126.5511 |
11.0990 USD |
10.0010 USD |
11.1320 USD |
11.0320 USD |
| 2022-11-01 |
11.1240 USD |
435.9114 |
11.1650 USD |
11.0990 USD |
11.1650 USD |
11.0990 USD |
| 2022-10-31 |
11.1648 USD |
2,551.1653 |
11.1330 USD |
11.0990 USD |
11.2670 USD |
11.0990 USD |
| 2022-10-30 |
11.1656 USD |
387.7000 |
11.1670 USD |
11.1320 USD |
11.1670 USD |
11.1320 USD |
| 2022-10-29 |
11.1590 USD |
1,063.3227 |
11.1090 USD |
11.0750 USD |
11.2090 USD |
11.0750 USD |
| 2022-10-28 |
11.0174 USD |
1,780.3896 |
10.9760 USD |
10.9180 USD |
11.1090 USD |
11.1080 USD |
| 2022-10-27 |
11.0730 USD |
1,442.7720 |
11.1600 USD |
10.9760 USD |
11.1600 USD |
10.9760 USD |
| 2022-10-26 |
11.1869 USD |
3,330.4243 |
11.0840 USD |
11.0840 USD |
11.2930 USD |
11.1590 USD |
| 2022-10-25 |
11.0001 USD |
3,291.0837 |
10.8070 USD |
10.8070 USD |
11.1180 USD |
11.0190 USD |
| 2022-10-24 |
10.8691 USD |
751.1898 |
10.8920 USD |
10.8270 USD |
10.8920 USD |
10.8270 USD |
| 2022-10-23 |
10.8437 USD |
2,000.7930 |
10.7060 USD |
10.7060 USD |
10.9560 USD |
10.9560 USD |
| 2022-10-21 |
10.8316 USD |
3,078.2433 |
10.8540 USD |
10.5070 USD |
10.9680 USD |
10.7230 USD |
| 2022-10-20 |
10.9165 USD |
3,312.7522 |
10.9600 USD |
10.8540 USD |
11.0020 USD |
10.8540 USD |
| 2022-10-19 |
10.9860 USD |
366.0032 |
10.9870 USD |
10.9860 USD |
10.9890 USD |
10.9860 USD |
| 2022-10-18 |
11.0631 USD |
3,035.9414 |
11.1200 USD |
10.9600 USD |
11.1200 USD |
11.0580 USD |
| 2022-10-17 |
11.1350 USD |
1,188.3923 |
11.0610 USD |
11.0260 USD |
11.1590 USD |
11.0920 USD |
| 2022-10-16 |
11.0799 USD |
1,455.6242 |
11.0470 USD |
11.0470 USD |
11.1290 USD |
11.0610 USD |
| 2022-10-15 |
11.0280 USD |
3,396.0061 |
11.1640 USD |
10.9240 USD |
11.1640 USD |
11.0330 USD |
| 2022-10-14 |
11.3212 USD |
3,913.3084 |
11.3610 USD |
11.1640 USD |
11.4680 USD |
11.1640 USD |
| 2022-10-13 |
11.3275 USD |
10,770.5019 |
11.2070 USD |
10.9020 USD |
11.3620 USD |
11.2950 USD |
| 2022-10-12 |
11.2420 USD |
2.8000 |
11.2420 USD |
11.2420 USD |
11.2420 USD |
11.2420 USD |
| 2022-10-11 |
11.1833 USD |
847.6210 |
11.1880 USD |
11.1540 USD |
11.2210 USD |
11.1870 USD |
| 2022-10-10 |
11.2769 USD |
1,919.2805 |
11.3940 USD |
11.1880 USD |
11.3940 USD |
11.1880 USD |
| 2022-10-09 |
11.4590 USD |
8.4000 |
11.4590 USD |
11.4590 USD |
11.4590 USD |
11.4590 USD |
| 2022-10-08 |
11.4250 USD |
324.0277 |
11.4270 USD |
11.3910 USD |
11.4270 USD |
11.3910 USD |
| 2022-10-07 |
11.5021 USD |
2,483.4082 |
11.5910 USD |
11.4260 USD |
11.5910 USD |
11.4940 USD |
| 2022-10-06 |
11.6367 USD |
1,670.7797 |
11.6670 USD |
11.5970 USD |
11.7050 USD |
11.5970 USD |
| 2022-10-05 |
11.6335 USD |
2,534.7730 |
11.6830 USD |
11.5640 USD |
11.6830 USD |
11.6000 USD |
| 2022-10-04 |
11.6276 USD |
4,622.7010 |
11.5380 USD |
11.4720 USD |
11.7180 USD |
11.7180 USD |