Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-14 |
11.2660 USD |
2,503.8354 |
11.5190 USD |
11.2120 USD |
11.7200 USD |
11.2120 USD |
| 2022-04-13 |
11.4393 USD |
1,965.3948 |
11.2870 USD |
11.2870 USD |
11.5280 USD |
11.4510 USD |
| 2022-04-12 |
11.3558 USD |
1,593.3277 |
11.4210 USD |
11.2440 USD |
11.4680 USD |
11.3210 USD |
| 2022-04-11 |
11.6086 USD |
2,530.0384 |
11.7270 USD |
11.3170 USD |
11.7950 USD |
11.3260 USD |
| 2022-04-10 |
11.9290 USD |
1,447.4079 |
12.0150 USD |
11.7270 USD |
12.0910 USD |
11.7270 USD |
| 2022-04-09 |
11.9983 USD |
424.6318 |
11.9810 USD |
11.9130 USD |
12.0150 USD |
11.9130 USD |
| 2022-04-08 |
12.0390 USD |
2,747.2038 |
12.0920 USD |
11.9090 USD |
12.1650 USD |
11.9090 USD |
| 2022-04-07 |
12.1579 USD |
2,979.0074 |
12.2860 USD |
12.0560 USD |
12.2860 USD |
12.0920 USD |
| 2022-04-06 |
12.3550 USD |
4,268.7728 |
12.8630 USD |
12.2860 USD |
12.8630 USD |
12.3380 USD |
| 2022-04-05 |
12.9427 USD |
1,336.2614 |
12.9040 USD |
12.8630 USD |
13.0180 USD |
12.8630 USD |
| 2022-04-04 |
13.0360 USD |
1,649.0548 |
13.0980 USD |
12.9020 USD |
13.0990 USD |
13.0990 USD |
| 2022-04-03 |
13.1765 USD |
644.2468 |
13.1380 USD |
13.0980 USD |
13.2170 USD |
13.2170 USD |
| 2022-04-02 |
13.2244 USD |
1,832.8765 |
13.2560 USD |
13.0590 USD |
13.3740 USD |
13.0610 USD |
| 2022-04-01 |
13.1303 USD |
2,512.5903 |
13.0400 USD |
12.9150 USD |
13.2950 USD |
13.1770 USD |
| 2022-03-31 |
13.2523 USD |
1,447.9485 |
13.4710 USD |
13.1200 USD |
13.4710 USD |
13.1200 USD |
| 2022-03-30 |
13.4400 USD |
986.7913 |
13.3070 USD |
13.2280 USD |
13.5500 USD |
13.3990 USD |
| 2022-03-29 |
13.3716 USD |
3,201.9803 |
13.2290 USD |
13.2020 USD |
13.5450 USD |
13.3070 USD |
| 2022-03-28 |
13.2450 USD |
2,623.6227 |
13.2440 USD |
13.1260 USD |
13.3230 USD |
13.1890 USD |
| 2022-03-27 |
13.2045 USD |
2,281.1145 |
12.9300 USD |
12.9230 USD |
13.2440 USD |
13.1660 USD |
| 2022-03-26 |
12.9246 USD |
40.0844 |
12.9090 USD |
12.8540 USD |
12.9330 USD |
12.9330 USD |
| 2022-03-25 |
12.9165 USD |
4,127.0876 |
12.7510 USD |
12.7110 USD |
13.0930 USD |
12.9330 USD |
| 2022-03-24 |
12.6164 USD |
2,106.1626 |
12.5250 USD |
12.4870 USD |
12.7880 USD |
12.7110 USD |
| 2022-03-23 |
12.4140 USD |
958.2956 |
12.4500 USD |
12.3400 USD |
12.4500 USD |
12.3770 USD |
| 2022-03-22 |
12.5025 USD |
3,940.6616 |
12.3050 USD |
12.3050 USD |
12.6360 USD |
12.4870 USD |
| 2022-03-21 |
12.2522 USD |
1,650.2951 |
12.2670 USD |
12.1930 USD |
12.3050 USD |
12.3050 USD |
| 2022-03-20 |
12.3088 USD |
2,034.4876 |
12.4800 USD |
12.1930 USD |
12.4880 USD |
12.2990 USD |
| 2022-03-19 |
12.4625 USD |
2,245.2861 |
12.4890 USD |
12.3410 USD |
12.4910 USD |
12.4520 USD |
| 2022-03-18 |
12.4283 USD |
2,088.9745 |
12.3780 USD |
12.3040 USD |
12.5280 USD |
12.5280 USD |
| 2022-03-17 |
12.4335 USD |
1,488.3231 |
12.5620 USD |
12.3780 USD |
12.5620 USD |
12.4180 USD |
| 2022-03-16 |
12.4232 USD |
11,001.7044 |
12.2740 USD |
12.1970 USD |
12.6410 USD |
12.5500 USD |
| 2022-03-15 |
12.3060 USD |
3,030.5600 |
12.2350 USD |
12.0530 USD |
12.3440 USD |
12.2740 USD |
| 2022-03-14 |
12.1333 USD |
1,097.8484 |
12.0660 USD |
12.0430 USD |
12.2360 USD |
12.1630 USD |
| 2022-03-13 |
12.0333 USD |
814.4161 |
12.0500 USD |
11.9920 USD |
12.0660 USD |
12.0000 USD |
| 2022-03-12 |
12.0903 USD |
326.9364 |
12.1030 USD |
12.0660 USD |
12.1210 USD |
12.0660 USD |
| 2022-03-11 |
12.1010 USD |
6,313.6180 |
12.0070 USD |
11.8260 USD |
12.3610 USD |
12.0570 USD |
| 2022-03-10 |
12.2426 USD |
12,447.1842 |
12.3990 USD |
11.8970 USD |
12.5870 USD |
12.0070 USD |
| 2022-03-09 |
12.4520 USD |
8,638.7790 |
12.0520 USD |
12.0520 USD |
12.7010 USD |
12.4380 USD |
| 2022-03-08 |
12.1458 USD |
3,449.1812 |
12.1430 USD |
12.0500 USD |
12.2880 USD |
12.0650 USD |
| 2022-03-07 |
12.0979 USD |
8,679.5445 |
11.7330 USD |
11.5920 USD |
12.4380 USD |
12.1760 USD |
| 2022-03-06 |
11.9190 USD |
3,118.3178 |
12.0500 USD |
11.8030 USD |
12.0550 USD |
11.9110 USD |
| 2022-03-05 |
12.0710 USD |
910.9916 |
12.0920 USD |
12.0180 USD |
12.0920 USD |
12.0500 USD |
| 2022-03-04 |
12.5529 USD |
7,591.2929 |
12.9830 USD |
12.1670 USD |
12.9830 USD |
12.1670 USD |
| 2022-03-03 |
13.0225 USD |
3,870.1363 |
13.2190 USD |
12.9430 USD |
13.3000 USD |
13.0610 USD |
| 2022-03-02 |
13.2816 USD |
4,773.0730 |
13.2580 USD |
13.1010 USD |
13.4580 USD |
13.3000 USD |
| 2022-03-01 |
13.3648 USD |
7,489.5252 |
13.4660 USD |
13.1320 USD |
13.5820 USD |
13.1860 USD |
| 2022-02-28 |
12.8055 USD |
12,869.3897 |
12.2230 USD |
12.1250 USD |
13.5880 USD |
13.3850 USD |
| 2022-02-27 |
12.6294 USD |
7,116.6383 |
12.8990 USD |
12.2570 USD |
12.9390 USD |
12.2570 USD |
| 2022-02-26 |
13.0529 USD |
3,161.7406 |
13.0540 USD |
12.8990 USD |
13.2490 USD |
12.8990 USD |
| 2022-02-25 |
12.9844 USD |
6,374.1958 |
12.9270 USD |
12.8100 USD |
13.1710 USD |
13.0540 USD |
| 2022-02-24 |
12.1749 USD |
20,175.7939 |
12.1390 USD |
11.5700 USD |
13.0820 USD |
12.8480 USD |