Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-23 |
12.3808 USD |
2,681.5607 |
12.3590 USD |
12.2130 USD |
12.5440 USD |
12.2500 USD |
| 2022-02-22 |
12.1731 USD |
4,449.2481 |
12.0500 USD |
12.0500 USD |
12.3970 USD |
12.3970 USD |
| 2022-02-21 |
12.2216 USD |
15,350.6643 |
12.0900 USD |
11.9800 USD |
12.5440 USD |
12.1240 USD |
| 2022-02-20 |
12.0301 USD |
4,192.7732 |
12.0500 USD |
11.8770 USD |
12.1740 USD |
12.0570 USD |
| 2022-02-19 |
12.0735 USD |
924.4710 |
12.1340 USD |
12.0500 USD |
12.1370 USD |
12.0500 USD |
| 2022-02-18 |
12.1687 USD |
6,729.0036 |
12.2060 USD |
12.0600 USD |
12.3340 USD |
12.1330 USD |
| 2022-02-17 |
12.4174 USD |
6,406.2180 |
12.7640 USD |
12.1700 USD |
12.7640 USD |
12.2010 USD |
| 2022-02-16 |
12.7729 USD |
2,525.5436 |
12.9170 USD |
12.6520 USD |
12.9170 USD |
12.7670 USD |
| 2022-02-15 |
12.9680 USD |
3,922.0670 |
12.5400 USD |
12.5400 USD |
12.9950 USD |
12.9950 USD |
| 2022-02-14 |
12.5453 USD |
2,817.2884 |
12.6130 USD |
12.4590 USD |
12.6520 USD |
12.4700 USD |
| 2022-02-13 |
12.6515 USD |
996.4719 |
12.6520 USD |
12.6130 USD |
12.6910 USD |
12.6160 USD |
| 2022-02-12 |
12.7262 USD |
2,311.4399 |
12.7770 USD |
12.5760 USD |
12.8440 USD |
12.5760 USD |
| 2022-02-11 |
13.0080 USD |
6,881.3890 |
13.0610 USD |
12.7990 USD |
13.2570 USD |
12.7990 USD |
| 2022-02-10 |
13.3525 USD |
5,970.3924 |
13.3390 USD |
13.1800 USD |
13.5800 USD |
13.2590 USD |
| 2022-02-09 |
13.4190 USD |
3,117.7262 |
13.3790 USD |
13.2200 USD |
13.5000 USD |
13.3790 USD |
| 2022-02-08 |
13.3659 USD |
5,451.1000 |
13.3570 USD |
13.0140 USD |
13.5770 USD |
13.3790 USD |
| 2022-02-07 |
13.0451 USD |
7,780.2106 |
12.9690 USD |
12.6680 USD |
13.4580 USD |
13.3900 USD |
| 2022-02-06 |
12.9171 USD |
1,410.2848 |
13.0090 USD |
12.8530 USD |
13.0090 USD |
12.9700 USD |
| 2022-02-05 |
12.9719 USD |
1,000.5802 |
13.0530 USD |
12.8920 USD |
13.0530 USD |
12.8920 USD |
| 2022-02-04 |
12.2233 USD |
7,666.7822 |
11.7700 USD |
11.1580 USD |
12.8200 USD |
12.7730 USD |
| 2022-02-03 |
12.1157 USD |
3,433.9031 |
12.6700 USD |
11.1000 USD |
12.6810 USD |
12.1000 USD |
| 2022-02-02 |
13.0155 USD |
2,425.2752 |
13.3350 USD |
12.6700 USD |
13.3350 USD |
12.7470 USD |
| 2022-02-01 |
13.5028 USD |
2,427.3757 |
13.5390 USD |
13.3500 USD |
13.6620 USD |
13.3500 USD |
| 2022-01-31 |
13.5405 USD |
1,824.7596 |
13.5870 USD |
13.3390 USD |
13.5870 USD |
13.5810 USD |
| 2022-01-30 |
13.8110 USD |
3,505.8724 |
14.1610 USD |
13.5470 USD |
14.1610 USD |
13.5870 USD |
| 2022-01-29 |
12.4370 USD |
4,904.4290 |
9.8703 USD |
9.8703 USD |
14.8200 USD |
14.5000 USD |
| 2022-01-28 |
9.9629 USD |
3,313.6642 |
10.1080 USD |
9.8186 USD |
10.1390 USD |
9.9085 USD |
| 2022-01-27 |
10.1808 USD |
2,083.6396 |
10.2040 USD |
10.0810 USD |
10.2920 USD |
10.1080 USD |
| 2022-01-26 |
10.6344 USD |
5,449.0514 |
10.5550 USD |
10.2000 USD |
10.8430 USD |
10.3570 USD |
| 2022-01-25 |
10.6284 USD |
6,978.2836 |
10.8180 USD |
9.6548 USD |
10.9340 USD |
10.6300 USD |
| 2022-01-24 |
10.6261 USD |
8,247.9558 |
10.9820 USD |
10.3300 USD |
10.9820 USD |
10.8830 USD |
| 2022-01-23 |
10.8752 USD |
2,132.8222 |
10.8800 USD |
10.7520 USD |
11.0160 USD |
11.0160 USD |
| 2022-01-22 |
10.9120 USD |
6,499.5034 |
11.6930 USD |
10.7820 USD |
11.6930 USD |
10.9130 USD |
| 2022-01-21 |
12.7267 USD |
15,881.1134 |
13.5270 USD |
11.1070 USD |
13.5660 USD |
11.6900 USD |
| 2022-01-20 |
13.8202 USD |
5,111.8619 |
13.6730 USD |
13.4840 USD |
14.0600 USD |
13.4840 USD |
| 2022-01-19 |
13.7529 USD |
3,206.6578 |
13.8390 USD |
13.5690 USD |
13.8650 USD |
13.7000 USD |
| 2022-01-18 |
13.8318 USD |
1,514.6654 |
13.9260 USD |
13.7570 USD |
13.9510 USD |
13.8640 USD |