Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-29 |
18.9246 USD |
3,634.8446 |
18.9770 USD |
18.6720 USD |
19.5540 USD |
18.6720 USD |
| 2021-11-28 |
18.7204 USD |
3,364.3907 |
18.7730 USD |
17.9680 USD |
19.1470 USD |
18.9770 USD |
| 2021-11-27 |
20.4825 USD |
4,068.0474 |
21.5710 USD |
18.6020 USD |
21.9000 USD |
18.8880 USD |
| 2021-11-26 |
21.8450 USD |
3,551.9485 |
24.0510 USD |
21.5080 USD |
25.5000 USD |
21.8950 USD |
| 2021-11-25 |
23.9780 USD |
13,840.9947 |
19.4700 USD |
19.4700 USD |
27.7080 USD |
24.0510 USD |
| 2021-11-24 |
19.8518 USD |
1,853.9562 |
20.3780 USD |
19.4090 USD |
20.3780 USD |
19.4700 USD |
| 2021-11-23 |
20.4400 USD |
1,197.0607 |
20.4100 USD |
20.1420 USD |
20.5640 USD |
20.4420 USD |
| 2021-11-22 |
20.4126 USD |
1,084.8530 |
20.4740 USD |
20.0490 USD |
20.8380 USD |
20.5340 USD |
| 2021-11-21 |
20.5847 USD |
214.8414 |
20.6710 USD |
20.4860 USD |
20.6710 USD |
20.6500 USD |
| 2021-11-20 |
20.3894 USD |
1,044.7651 |
20.0900 USD |
20.0530 USD |
20.6660 USD |
20.5480 USD |
| 2021-11-19 |
19.8041 USD |
677.3102 |
19.7800 USD |
19.5400 USD |
20.0290 USD |
19.9800 USD |
| 2021-11-18 |
20.0351 USD |
1,587.0389 |
20.8800 USD |
19.6440 USD |
20.8830 USD |
19.7800 USD |
| 2021-11-17 |
20.7210 USD |
1,332.0944 |
20.7470 USD |
20.3160 USD |
20.8620 USD |
20.6950 USD |
| 2021-11-16 |
20.9705 USD |
3,565.9343 |
22.2800 USD |
20.5610 USD |
23.6400 USD |
20.8720 USD |
| 2021-11-15 |
23.2228 USD |
1,261.9323 |
23.4700 USD |
22.2800 USD |
23.9000 USD |
22.2800 USD |
| 2021-11-14 |
23.5591 USD |
807.4658 |
24.1130 USD |
23.1880 USD |
24.1130 USD |
23.4700 USD |
| 2021-11-13 |
23.9881 USD |
752.3126 |
24.3620 USD |
23.5000 USD |
24.3620 USD |
23.9690 USD |
| 2021-11-12 |
24.8639 USD |
1,476.2327 |
25.4980 USD |
24.4000 USD |
25.5190 USD |
24.4360 USD |
| 2021-11-11 |
25.4710 USD |
1,190.4627 |
26.1420 USD |
25.5000 USD |
26.4880 USD |
25.5000 USD |
| 2021-11-10 |
27.7204 USD |
17,699.5029 |
24.9350 USD |
23.4000 USD |
30.0000 USD |
26.4890 USD |
| 2021-11-09 |
21.4587 USD |
8,852.8630 |
21.3430 USD |
20.1890 USD |
25.0000 USD |
24.7910 USD |
| 2021-11-08 |
21.2634 USD |
2,876.8289 |
21.1140 USD |
21.0880 USD |
21.4290 USD |
21.2160 USD |
| 2021-11-07 |
21.0747 USD |
1,707.1554 |
21.0730 USD |
20.8600 USD |
21.3010 USD |
21.0270 USD |
| 2021-11-06 |
21.0100 USD |
5,841.3360 |
21.6030 USD |
20.5000 USD |
21.7050 USD |
20.9470 USD |
| 2021-11-05 |
21.6905 USD |
8,998.9784 |
18.6670 USD |
17.5000 USD |
24.0100 USD |
21.6800 USD |
| 2021-11-04 |
18.6910 USD |
12,739.6925 |
11.5550 USD |
11.0000 USD |
23.0000 USD |
18.7590 USD |
| 2021-11-03 |
11.5595 USD |
7,189.5707 |
11.6550 USD |
11.3950 USD |
11.6570 USD |
11.5550 USD |
| 2021-11-02 |
11.6756 USD |
7,491.0662 |
11.5550 USD |
11.4220 USD |
11.7960 USD |
11.7010 USD |
| 2021-11-01 |
11.7401 USD |
13,827.0700 |
11.8390 USD |
11.5500 USD |
11.8860 USD |
11.6200 USD |
| 2021-10-31 |
11.8755 USD |
3,575.7804 |
12.0500 USD |
11.8450 USD |
12.0500 USD |
11.8680 USD |
| 2021-10-30 |
12.0135 USD |
6,135.5493 |
13.0100 USD |
11.9770 USD |
13.0780 USD |
11.9770 USD |
| 2021-10-29 |
13.0500 USD |
7,084.7284 |
12.9010 USD |
12.8620 USD |
13.1360 USD |
13.0100 USD |
| 2021-10-28 |
12.8872 USD |
14,125.4362 |
12.7370 USD |
12.6590 USD |
13.2190 USD |
12.9010 USD |
| 2021-10-27 |
12.7380 USD |
9,657.4747 |
13.0490 USD |
12.7370 USD |
13.2090 USD |
12.7370 USD |
| 2021-10-26 |
13.2497 USD |
5,455.9544 |
13.4190 USD |
13.0490 USD |
13.4190 USD |
13.0490 USD |
| 2021-10-25 |
13.4620 USD |
2,932.9881 |
13.2940 USD |
13.2940 USD |
13.5810 USD |
13.4410 USD |
| 2021-10-24 |
13.3031 USD |
4,315.5111 |
13.3390 USD |
13.1990 USD |
13.4390 USD |
13.2540 USD |
| 2021-10-23 |
13.3989 USD |
4,283.9428 |
13.4610 USD |
13.2830 USD |
13.5010 USD |
13.3590 USD |
| 2021-10-22 |
13.5697 USD |
9,702.8820 |
13.6660 USD |
13.1440 USD |
13.8040 USD |
13.4190 USD |