Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-20 |
10.4466 USD |
1,615.3733 |
10.5030 USD |
10.3420 USD |
10.5630 USD |
10.3450 USD |
| 2022-04-19 |
10.4449 USD |
346.3655 |
10.4400 USD |
10.4000 USD |
10.5030 USD |
10.4000 USD |
| 2022-04-18 |
10.1894 USD |
3,027.3951 |
10.1000 USD |
9.9610 USD |
10.4400 USD |
10.4400 USD |
| 2022-04-17 |
10.4290 USD |
5,411.4053 |
11.2900 USD |
9.4671 USD |
11.4240 USD |
10.8100 USD |
| 2022-04-16 |
11.1577 USD |
91.2875 |
11.1580 USD |
11.1560 USD |
11.1580 USD |
11.1560 USD |
| 2022-04-15 |
11.2407 USD |
321.3458 |
11.2230 USD |
11.1560 USD |
11.2900 USD |
11.1560 USD |
| 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 |