Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
8.4648 USD |
2,280.8660 |
8.4800 USD |
8.3990 USD |
8.5300 USD |
8.4290 USD |
| 2022-06-08 |
8.5466 USD |
3,920.1244 |
8.6250 USD |
8.4470 USD |
8.6250 USD |
8.5230 USD |
| 2022-06-07 |
8.5791 USD |
4,485.6669 |
8.7200 USD |
8.4080 USD |
8.7200 USD |
8.6760 USD |
| 2022-06-06 |
8.7048 USD |
3,078.0029 |
8.5960 USD |
8.5960 USD |
8.7760 USD |
8.7440 USD |
| 2022-06-05 |
8.5539 USD |
866.5122 |
8.5450 USD |
8.5450 USD |
8.5710 USD |
8.5450 USD |
| 2022-06-04 |
8.5564 USD |
750.1425 |
8.5001 USD |
8.5000 USD |
8.5860 USD |
8.5260 USD |
| 2022-06-03 |
8.5233 USD |
1,383.7423 |
8.5840 USD |
8.4550 USD |
8.5840 USD |
8.5050 USD |
| 2022-06-02 |
8.5740 USD |
2,142.9521 |
8.5250 USD |
8.4820 USD |
8.6620 USD |
8.6110 USD |
| 2022-06-01 |
8.7122 USD |
3,865.7792 |
8.9060 USD |
8.4750 USD |
8.9260 USD |
8.4750 USD |
| 2022-05-31 |
8.9058 USD |
3,176.6642 |
8.9290 USD |
8.8260 USD |
8.9590 USD |
8.9070 USD |
| 2022-05-30 |
8.8812 USD |
5,016.9534 |
8.7440 USD |
8.7415 USD |
8.9860 USD |
8.9060 USD |
| 2022-05-29 |
8.6976 USD |
434.0571 |
8.6960 USD |
8.6690 USD |
8.7220 USD |
8.7220 USD |
| 2022-05-28 |
8.6778 USD |
401.7974 |
8.6340 USD |
8.6340 USD |
8.7110 USD |
8.6580 USD |
| 2022-05-27 |
8.6661 USD |
2,453.2141 |
8.7190 USD |
8.5850 USD |
8.7420 USD |
8.6100 USD |
| 2022-05-26 |
8.6793 USD |
5,085.1537 |
8.7820 USD |
8.5360 USD |
8.8260 USD |
8.7720 USD |
| 2022-05-25 |
8.8360 USD |
3,210.3654 |
8.8820 USD |
8.7560 USD |
8.9350 USD |
8.8340 USD |
| 2022-05-24 |
8.8033 USD |
2,390.0204 |
8.8550 USD |
8.7500 USD |
8.8560 USD |
8.8560 USD |
| 2022-05-23 |
9.0146 USD |
4,299.3727 |
9.0810 USD |
8.8000 USD |
9.2761 USD |
8.8000 USD |
| 2022-05-22 |
9.0233 USD |
1,257.6461 |
8.9730 USD |
8.9730 USD |
9.0810 USD |
9.0389 USD |
| 2022-05-21 |
8.9562 USD |
733.0107 |
8.9730 USD |
8.9190 USD |
8.9980 USD |
8.9710 USD |
| 2022-05-20 |
8.9825 USD |
10,470.9774 |
9.0760 USD |
8.6750 USD |
9.6280 USD |
9.0110 USD |
| 2022-05-19 |
8.9612 USD |
3,413.6744 |
8.8571 USD |
8.8090 USD |
9.0760 USD |
9.0760 USD |
| 2022-05-18 |
8.9666 USD |
3,811.8247 |
9.1468 USD |
8.8570 USD |
9.1840 USD |
9.0470 USD |
| 2022-05-17 |
9.0488 USD |
3,519.9225 |
9.0530 USD |
8.9100 USD |
9.1570 USD |
9.1290 USD |
| 2022-05-16 |
9.0265 USD |
5,308.6147 |
9.1980 USD |
8.8920 USD |
9.2430 USD |
9.1080 USD |
| 2022-05-15 |
9.2589 USD |
3,116.7159 |
9.1430 USD |
9.1270 USD |
9.3580 USD |
9.3580 USD |
| 2022-05-14 |
9.0501 USD |
2,992.4060 |
9.1720 USD |
8.9240 USD |
9.1720 USD |
9.0330 USD |
| 2022-05-13 |
9.2070 USD |
6,047.7002 |
9.0930 USD |
8.0000 USD |
9.4490 USD |
9.1920 USD |
| 2022-05-12 |
9.0385 USD |
23,150.9399 |
9.6125 USD |
8.8930 USD |
9.8180 USD |
9.0360 USD |
| 2022-05-11 |
9.5550 USD |
6,758.0738 |
10.6710 USD |
9.3300 USD |
10.7690 USD |
9.5450 USD |
| 2022-05-10 |
10.5065 USD |
3,526.7676 |
10.2680 USD |
9.2630 USD |
11.0200 USD |
10.4190 USD |
| 2022-05-09 |
11.1602 USD |
4,972.7254 |
11.6550 USD |
9.4310 USD |
11.6550 USD |
10.5910 USD |
| 2022-05-08 |
11.7578 USD |
987.0045 |
11.8860 USD |
11.6550 USD |
11.8860 USD |
11.6550 USD |
| 2022-05-07 |
11.9100 USD |
1,662.2986 |
12.0570 USD |
11.7930 USD |
12.0570 USD |
11.8850 USD |
| 2022-05-06 |
12.0676 USD |
2,009.0155 |
12.1060 USD |
11.8600 USD |
12.1880 USD |
12.0570 USD |
| 2022-05-05 |
12.1275 USD |
4,469.7371 |
12.1360 USD |
11.7040 USD |
12.3070 USD |
11.9560 USD |
| 2022-05-04 |
12.1432 USD |
2,356.7330 |
11.9670 USD |
11.9230 USD |
12.2650 USD |
12.2030 USD |
| 2022-05-03 |
11.9989 USD |
1,847.4303 |
12.0470 USD |
11.9670 USD |
12.0490 USD |
11.9670 USD |
| 2022-05-02 |
12.0354 USD |
4,832.0871 |
11.9210 USD |
11.8000 USD |
12.2490 USD |
11.9040 USD |
| 2022-05-01 |
11.8545 USD |
1,529.1772 |
11.7800 USD |
11.7450 USD |
11.9210 USD |
11.8840 USD |
| 2022-04-30 |
11.9018 USD |
848.9024 |
11.9480 USD |
11.8520 USD |
11.9500 USD |
11.8520 USD |
| 2022-04-29 |
11.9909 USD |
1,955.2775 |
12.1190 USD |
11.8790 USD |
12.1190 USD |
11.8790 USD |
| 2022-04-28 |
12.1201 USD |
2,526.4384 |
12.1430 USD |
12.0100 USD |
12.2290 USD |
12.1200 USD |
| 2022-04-27 |
12.1435 USD |
2,361.9851 |
12.0640 USD |
12.0640 USD |
12.2220 USD |
12.1250 USD |
| 2022-04-26 |
12.0690 USD |
7,210.9838 |
12.3830 USD |
11.6770 USD |
12.8200 USD |
12.0650 USD |
| 2022-04-25 |
12.1087 USD |
4,764.9957 |
11.8060 USD |
11.6990 USD |
12.6480 USD |
12.3930 USD |
| 2022-04-24 |
11.9208 USD |
2,502.7871 |
12.0850 USD |
11.8060 USD |
12.0850 USD |
11.9360 USD |
| 2022-04-23 |
12.0640 USD |
232.5778 |
11.8820 USD |
11.8820 USD |
12.7170 USD |
12.1220 USD |
| 2022-04-22 |
12.0154 USD |
4,116.4625 |
12.1110 USD |
11.8120 USD |
12.2490 USD |
11.8130 USD |
| 2022-04-21 |
11.3782 USD |
5,829.0093 |
10.4680 USD |
10.3630 USD |
12.2130 USD |
12.0500 USD |