Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-10 |
7.9594 USD |
7,803.1387 |
7.8620 USD |
7.8150 USD |
8.0720 USD |
8.0470 USD |
| 2022-08-09 |
7.9077 USD |
3,824.9171 |
7.7398 USD |
7.0470 USD |
8.0250 USD |
7.8620 USD |
| 2022-08-08 |
5.9251 USD |
2,973.6724 |
5.5200 USD |
5.5200 USD |
7.7423 USD |
7.7350 USD |
| 2022-08-07 |
5.5058 USD |
1,026.7199 |
5.5000 USD |
5.4830 USD |
5.5220 USD |
5.4890 USD |
| 2022-08-06 |
5.5223 USD |
1,007.4875 |
5.5330 USD |
5.5000 USD |
5.5330 USD |
5.5000 USD |
| 2022-08-05 |
5.5696 USD |
4,618.7136 |
5.6140 USD |
5.4930 USD |
5.6870 USD |
5.5410 USD |
| 2022-08-04 |
5.5845 USD |
3,077.1697 |
5.6090 USD |
5.5320 USD |
5.6690 USD |
5.5320 USD |
| 2022-08-03 |
5.5926 USD |
4,744.3554 |
5.6020 USD |
5.5690 USD |
5.6770 USD |
5.5761 USD |
| 2022-08-02 |
5.6282 USD |
5,980.3083 |
5.6300 USD |
5.5860 USD |
5.6700 USD |
5.6020 USD |
| 2022-08-01 |
5.6385 USD |
2,313.1112 |
5.6430 USD |
5.6090 USD |
5.6640 USD |
5.6250 USD |
| 2022-07-31 |
5.7262 USD |
3,998.8383 |
5.7290 USD |
5.6850 USD |
5.7710 USD |
5.7360 USD |
| 2022-07-30 |
5.7685 USD |
4,871.6572 |
5.7240 USD |
5.6950 USD |
5.8330 USD |
5.6950 USD |
| 2022-07-29 |
5.7430 USD |
5,356.9796 |
5.7230 USD |
5.6900 USD |
5.7940 USD |
5.7507 USD |
| 2022-07-28 |
5.7365 USD |
9,310.1119 |
5.6260 USD |
5.5720 USD |
5.7580 USD |
5.7230 USD |
| 2022-07-27 |
5.6090 USD |
6,766.2841 |
5.3640 USD |
5.3640 USD |
5.6260 USD |
5.5920 USD |
| 2022-07-26 |
5.3641 USD |
3,519.7683 |
5.3970 USD |
5.3470 USD |
5.3970 USD |
5.3630 USD |
| 2022-07-25 |
5.4856 USD |
5,350.5232 |
5.5620 USD |
5.4300 USD |
5.5620 USD |
5.4620 USD |
| 2022-07-24 |
5.5545 USD |
3,673.3180 |
5.5350 USD |
5.5020 USD |
5.5960 USD |
5.5733 USD |
| 2022-07-23 |
5.5511 USD |
5,672.3836 |
5.5780 USD |
5.4860 USD |
5.5950 USD |
5.5190 USD |
| 2022-07-22 |
5.6252 USD |
5,891.3569 |
5.6410 USD |
5.5450 USD |
5.6800 USD |
5.5450 USD |
| 2022-07-21 |
5.6404 USD |
9,369.8402 |
5.6340 USD |
5.5724 USD |
5.7100 USD |
5.6750 USD |
| 2022-07-20 |
5.6925 USD |
13,517.1689 |
5.6520 USD |
5.6000 USD |
5.9820 USD |
5.6340 USD |
| 2022-07-19 |
5.6181 USD |
18,446.2390 |
5.5840 USD |
5.4900 USD |
5.7380 USD |
5.7010 USD |
| 2022-07-18 |
5.5386 USD |
10,640.9012 |
5.3910 USD |
5.3910 USD |
5.6350 USD |
5.4700 USD |
| 2022-07-17 |
5.4607 USD |
3,631.4142 |
5.4800 USD |
5.4240 USD |
5.5060 USD |
5.4400 USD |
| 2022-07-16 |
5.4598 USD |
6,518.9043 |
5.4310 USD |
5.3830 USD |
5.5290 USD |
5.4800 USD |
| 2022-07-15 |
5.4313 USD |
4,350.9941 |
5.4110 USD |
5.3940 USD |
5.4640 USD |
5.4310 USD |
| 2022-07-14 |
5.3964 USD |
7,698.9615 |
5.4020 USD |
5.3310 USD |
5.4600 USD |
5.4270 USD |
| 2022-07-13 |
5.2834 USD |
11,581.8860 |
5.2810 USD |
5.2000 USD |
5.3590 USD |
5.3590 USD |
| 2022-07-12 |
5.3050 USD |
3,466.0421 |
5.3380 USD |
5.2500 USD |
5.3450 USD |
5.2500 USD |
| 2022-07-11 |
5.4097 USD |
4,478.4036 |
5.4500 USD |
5.3540 USD |
5.4520 USD |
5.3540 USD |
| 2022-07-10 |
5.5006 USD |
5,505.4311 |
5.5700 USD |
5.4500 USD |
5.5700 USD |
5.4500 USD |
| 2022-07-09 |
5.5901 USD |
3,114.6273 |
5.5940 USD |
5.5460 USD |
5.6300 USD |
5.5950 USD |
| 2022-07-08 |
5.6206 USD |
9,009.8668 |
5.6410 USD |
5.5450 USD |
5.6910 USD |
5.6280 USD |
| 2022-07-07 |
5.5255 USD |
6,165.2858 |
5.4310 USD |
5.4310 USD |
5.6300 USD |
5.6300 USD |
| 2022-07-06 |
5.4116 USD |
6,919.6689 |
5.4220 USD |
5.3600 USD |
5.4640 USD |
5.4640 USD |
| 2022-07-05 |
5.4122 USD |
9,633.0485 |
5.4380 USD |
5.3250 USD |
5.5050 USD |
5.4220 USD |
| 2022-07-04 |
5.3535 USD |
6,206.4772 |
5.3000 USD |
5.2790 USD |
5.4380 USD |
5.4201 USD |
| 2022-07-03 |
5.3001 USD |
6,229.4363 |
5.3000 USD |
5.2460 USD |
5.3590 USD |
5.3110 USD |
| 2022-07-02 |
5.3070 USD |
2,310.4481 |
5.3290 USD |
5.2780 USD |
5.3310 USD |
5.3250 USD |
| 2022-07-01 |
5.3894 USD |
14,992.4674 |
5.4240 USD |
5.2850 USD |
5.5220 USD |
5.3290 USD |
| 2022-06-30 |
5.3160 USD |
10,695.2425 |
5.4410 USD |
5.2210 USD |
5.4410 USD |
5.2680 USD |
| 2022-06-29 |
5.4355 USD |
4,054.2270 |
5.4300 USD |
5.3931 USD |
5.4740 USD |
5.4410 USD |
| 2022-06-28 |
5.5019 USD |
3,838.2631 |
5.5120 USD |
5.4300 USD |
5.5460 USD |
5.4300 USD |
| 2022-06-27 |
5.5532 USD |
4,852.2527 |
5.5450 USD |
5.4820 USD |
5.5990 USD |
5.5150 USD |
| 2022-06-26 |
5.6239 USD |
4,319.2752 |
5.6460 USD |
5.5620 USD |
5.6800 USD |
5.6120 USD |