Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-18 |
13.8318 USD |
1,514.6654 |
13.9260 USD |
13.7570 USD |
13.9510 USD |
13.8640 USD |
| 2022-01-17 |
13.9151 USD |
2,086.4625 |
14.0070 USD |
13.7990 USD |
14.0080 USD |
13.9260 USD |
| 2022-01-16 |
14.0527 USD |
1,276.4601 |
14.0430 USD |
14.0010 USD |
14.1280 USD |
14.0070 USD |
| 2022-01-15 |
14.0183 USD |
2,541.6592 |
13.9190 USD |
13.8780 USD |
14.1430 USD |
14.0430 USD |
| 2022-01-14 |
13.9105 USD |
2,334.5785 |
13.9250 USD |
13.7940 USD |
14.0040 USD |
13.9620 USD |
| 2022-01-13 |
14.1847 USD |
2,905.1278 |
14.3730 USD |
13.9160 USD |
14.3900 USD |
13.9590 USD |
| 2022-01-12 |
14.3915 USD |
3,525.7273 |
14.2930 USD |
14.2510 USD |
14.5560 USD |
14.3820 USD |
| 2022-01-11 |
14.1657 USD |
2,629.1967 |
14.0550 USD |
13.9500 USD |
14.3780 USD |
14.3780 USD |
| 2022-01-10 |
14.0560 USD |
3,314.3911 |
14.3220 USD |
13.6830 USD |
14.3670 USD |
14.0980 USD |
| 2022-01-09 |
14.3230 USD |
2,939.6925 |
14.4060 USD |
14.2370 USD |
14.7570 USD |
14.3240 USD |
| 2022-01-08 |
14.4436 USD |
1,495.5410 |
14.8440 USD |
14.0010 USD |
14.8890 USD |
14.4890 USD |
| 2022-01-07 |
14.9230 USD |
2,903.4261 |
15.4770 USD |
14.6170 USD |
15.4770 USD |
14.6170 USD |
| 2022-01-06 |
15.6032 USD |
3,184.5372 |
16.0390 USD |
15.3830 USD |
16.0390 USD |
15.5000 USD |
| 2022-01-05 |
16.7542 USD |
4,153.4318 |
17.1340 USD |
16.0860 USD |
17.2760 USD |
16.0860 USD |
| 2022-01-04 |
17.4584 USD |
2,282.5106 |
17.5650 USD |
17.2240 USD |
17.6980 USD |
17.2240 USD |
| 2022-01-03 |
17.6399 USD |
1,456.9894 |
17.7190 USD |
17.5270 USD |
17.7940 USD |
17.6330 USD |
| 2022-01-02 |
17.8553 USD |
1,059.7512 |
17.9590 USD |
17.7190 USD |
17.9590 USD |
17.7450 USD |
| 2022-01-01 |
17.9594 USD |
1,001.7825 |
17.8420 USD |
17.8420 USD |
18.0140 USD |
18.0140 USD |
| 2021-12-31 |
17.9833 USD |
3,736.0836 |
17.9210 USD |
17.7440 USD |
18.2250 USD |
17.7440 USD |
| 2021-12-30 |
17.9750 USD |
1,639.6247 |
17.9660 USD |
17.7760 USD |
18.1200 USD |
17.9210 USD |
| 2021-12-29 |
18.6169 USD |
4,331.4920 |
18.9330 USD |
17.9160 USD |
18.9330 USD |
17.9160 USD |
| 2021-12-28 |
18.9900 USD |
5,389.9521 |
18.1000 USD |
14.0200 USD |
21.5860 USD |
18.9330 USD |
| 2021-12-27 |
20.3205 USD |
4,677.5829 |
15.4000 USD |
13.2320 USD |
21.9760 USD |
20.7000 USD |
| 2021-12-26 |
15.2615 USD |
3,256.3927 |
14.1640 USD |
13.8280 USD |
15.5610 USD |
15.4000 USD |
| 2021-12-25 |
14.1747 USD |
1,605.4244 |
14.2430 USD |
14.0790 USD |
14.2500 USD |
14.0790 USD |
| 2021-12-24 |
14.2620 USD |
2,858.4135 |
14.5700 USD |
14.2190 USD |
14.5700 USD |
14.2190 USD |
| 2021-12-23 |
14.4473 USD |
3,085.6151 |
14.3830 USD |
14.3100 USD |
14.6310 USD |
14.5440 USD |
| 2021-12-22 |
14.4920 USD |
3,741.3680 |
14.5650 USD |
14.1600 USD |
14.6100 USD |
14.3830 USD |
| 2021-12-21 |
14.5680 USD |
3,133.7819 |
14.3250 USD |
14.3130 USD |
14.7140 USD |
14.6540 USD |
| 2021-12-20 |
14.1786 USD |
2,623.2710 |
14.2410 USD |
14.0700 USD |
14.3250 USD |
14.3250 USD |
| 2021-12-19 |
14.4526 USD |
5,038.5862 |
14.4720 USD |
14.2410 USD |
14.6440 USD |
14.2800 USD |
| 2021-12-18 |
14.4285 USD |
1,873.1997 |
14.2200 USD |
13.0000 USD |
14.5580 USD |
14.4530 USD |
| 2021-12-17 |
14.5840 USD |
4,194.5840 |
14.7700 USD |
14.2330 USD |
14.7700 USD |
14.2330 USD |
| 2021-12-16 |
14.9441 USD |
4,845.5807 |
15.0610 USD |
14.7700 USD |
15.1970 USD |
14.7700 USD |
| 2021-12-15 |
15.0740 USD |
8,588.1587 |
15.1800 USD |
14.8340 USD |
15.2880 USD |
15.1000 USD |
| 2021-12-14 |
14.9562 USD |
5,215.7197 |
15.1000 USD |
13.8500 USD |
15.2400 USD |
15.0980 USD |
| 2021-12-13 |
15.3373 USD |
10,002.7500 |
15.6990 USD |
15.0090 USD |
15.6990 USD |
15.0540 USD |
| 2021-12-12 |
15.6798 USD |
3,366.6384 |
15.5330 USD |
15.5130 USD |
15.7940 USD |
15.7460 USD |
| 2021-12-11 |
15.4892 USD |
7,552.8675 |
15.2410 USD |
15.1950 USD |
15.6740 USD |
15.3930 USD |
| 2021-12-10 |
15.3975 USD |
7,592.3992 |
15.4120 USD |
15.2740 USD |
15.8000 USD |
15.3330 USD |
| 2021-12-09 |
15.7105 USD |
5,134.2494 |
15.9910 USD |
15.4120 USD |
15.9920 USD |
15.5070 USD |
| 2021-12-08 |
15.9407 USD |
6,015.3439 |
16.1200 USD |
15.7030 USD |
16.1370 USD |
16.0880 USD |
| 2021-12-07 |
16.0715 USD |
3,158.1815 |
16.1890 USD |
16.0430 USD |
16.2660 USD |
16.0710 USD |
| 2021-12-06 |
15.4737 USD |
7,284.2498 |
15.5090 USD |
15.0120 USD |
16.1410 USD |
16.1410 USD |
| 2021-12-05 |
15.7251 USD |
4,697.6438 |
16.0240 USD |
15.6050 USD |
16.0720 USD |
15.7000 USD |
| 2021-12-04 |
16.1492 USD |
14,620.9614 |
17.5760 USD |
13.8200 USD |
17.5760 USD |
16.0240 USD |
| 2021-12-03 |
17.9542 USD |
9,213.0358 |
18.4490 USD |
17.5240 USD |
18.6170 USD |
17.5770 USD |
| 2021-12-02 |
18.5509 USD |
4,236.3688 |
18.8430 USD |
18.2840 USD |
18.9000 USD |
18.5050 USD |
| 2021-12-01 |
18.9032 USD |
3,481.6868 |
18.9480 USD |
18.6160 USD |
19.0710 USD |
18.7830 USD |
| 2021-11-30 |
18.9074 USD |
6,055.5460 |
18.6700 USD |
17.9690 USD |
21.0000 USD |
18.8900 USD |