Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-21 |
13.6985 USD |
7,188.5840 |
14.0150 USD |
13.6190 USD |
14.1000 USD |
13.7070 USD |
| 2021-10-20 |
14.0545 USD |
3,242.0763 |
13.7480 USD |
13.7070 USD |
14.1210 USD |
14.0570 USD |
| 2021-10-19 |
13.7900 USD |
5,917.0022 |
13.3900 USD |
13.3890 USD |
13.9190 USD |
13.7480 USD |
| 2021-10-18 |
13.3395 USD |
2,617.2211 |
13.2990 USD |
13.2000 USD |
13.4770 USD |
13.3900 USD |
| 2021-10-17 |
13.1039 USD |
1,482.1402 |
13.0500 USD |
12.9420 USD |
13.2990 USD |
13.2990 USD |
| 2021-10-16 |
12.9808 USD |
4,373.6911 |
13.1990 USD |
12.7050 USD |
13.3610 USD |
13.1110 USD |
| 2021-10-15 |
12.9590 USD |
6,914.4373 |
12.6100 USD |
12.6100 USD |
13.3230 USD |
13.1590 USD |
| 2021-10-14 |
12.9261 USD |
11,521.3525 |
12.8520 USD |
12.4500 USD |
13.0470 USD |
12.5340 USD |
| 2021-10-13 |
12.7585 USD |
47,749.6681 |
12.8490 USD |
12.5030 USD |
13.6120 USD |
12.9690 USD |
| 2021-10-12 |
12.8637 USD |
10,812.8996 |
13.1000 USD |
12.5030 USD |
13.2200 USD |
12.9310 USD |
| 2021-10-11 |
13.1777 USD |
1,961.4727 |
13.0790 USD |
13.0790 USD |
13.2710 USD |
13.1160 USD |
| 2021-10-10 |
12.9686 USD |
6,222.7770 |
13.1600 USD |
11.8130 USD |
13.2620 USD |
12.9260 USD |
| 2021-10-09 |
13.1831 USD |
267.9231 |
13.2010 USD |
13.0810 USD |
13.2600 USD |
13.1220 USD |
| 2021-10-08 |
13.1365 USD |
1,699.0259 |
13.0910 USD |
12.9920 USD |
13.3000 USD |
13.1000 USD |
| 2021-10-07 |
13.0537 USD |
836.9485 |
13.0580 USD |
12.9710 USD |
13.1490 USD |
13.1030 USD |
| 2021-10-06 |
13.0582 USD |
2,984.4706 |
12.8400 USD |
12.8010 USD |
13.2000 USD |
13.2000 USD |
| 2021-10-05 |
12.8190 USD |
2,253.9975 |
12.7000 USD |
12.6220 USD |
12.9800 USD |
12.8420 USD |
| 2021-10-04 |
12.7133 USD |
4,109.2660 |
12.8200 USD |
12.5830 USD |
12.8200 USD |
12.6770 USD |
| 2021-10-03 |
12.9801 USD |
3,847.9193 |
13.0580 USD |
12.8200 USD |
13.1600 USD |
12.8200 USD |
| 2021-10-02 |
13.1063 USD |
674.4798 |
13.1590 USD |
13.0000 USD |
13.2000 USD |
13.2000 USD |
| 2021-10-01 |
12.9499 USD |
5,100.0975 |
12.6370 USD |
12.5630 USD |
13.1700 USD |
13.1000 USD |
| 2021-09-30 |
12.7114 USD |
2,902.0705 |
12.5580 USD |
12.5540 USD |
12.8210 USD |
12.6200 USD |
| 2021-09-29 |
12.5275 USD |
2,864.0019 |
12.5270 USD |
12.4840 USD |
12.7180 USD |
12.4840 USD |
| 2021-09-28 |
12.5760 USD |
8,487.2524 |
13.1870 USD |
11.7400 USD |
13.1870 USD |
12.5650 USD |
| 2021-09-27 |
13.2580 USD |
2,765.3562 |
13.5200 USD |
13.1970 USD |
13.5900 USD |
13.1970 USD |
| 2021-09-26 |
13.3487 USD |
5,013.0014 |
13.4140 USD |
13.1180 USD |
13.5300 USD |
13.3750 USD |
| 2021-09-25 |
13.4361 USD |
1,192.6990 |
13.4540 USD |
13.3750 USD |
13.5600 USD |
13.4150 USD |
| 2021-09-24 |
13.4916 USD |
4,976.1745 |
13.6710 USD |
13.2560 USD |
13.8200 USD |
13.6000 USD |
| 2021-09-23 |
13.6777 USD |
2,401.5636 |
13.7200 USD |
13.5330 USD |
13.8100 USD |
13.8100 USD |
| 2021-09-22 |
13.4931 USD |
2,019.5487 |
13.2200 USD |
13.2200 USD |
13.7100 USD |
13.5330 USD |
| 2021-09-21 |
13.5591 USD |
6,749.5051 |
13.7810 USD |
13.2070 USD |
13.9000 USD |
13.2460 USD |
| 2021-09-20 |
14.7009 USD |
12,780.2482 |
15.6130 USD |
12.6700 USD |
15.6130 USD |
13.8750 USD |
| 2021-09-19 |
15.5440 USD |
2,645.5307 |
15.8100 USD |
15.4740 USD |
15.9600 USD |
15.4740 USD |
| 2021-09-18 |
15.8873 USD |
1,591.0783 |
15.7720 USD |
15.7610 USD |
16.0100 USD |
15.8100 USD |
| 2021-09-17 |
15.8505 USD |
1,508.6345 |
15.9190 USD |
15.7710 USD |
16.0500 USD |
15.7710 USD |
| 2021-09-16 |
16.0055 USD |
9,109.8619 |
16.5700 USD |
15.9190 USD |
16.6600 USD |
15.9190 USD |
| 2021-09-15 |
16.4400 USD |
1,368.2340 |
16.3700 USD |
16.3360 USD |
16.5700 USD |
16.5700 USD |
| 2021-09-14 |
15.2917 USD |
13,217.7201 |
14.0080 USD |
13.8420 USD |
16.5900 USD |
16.3600 USD |
| 2021-09-13 |
12.4555 USD |
15,645.9483 |
12.1570 USD |
11.7220 USD |
14.1980 USD |
13.9800 USD |
| 2021-09-12 |
12.2772 USD |
3,945.0971 |
12.3650 USD |
12.1180 USD |
12.5200 USD |
12.2700 USD |
| 2021-09-11 |
12.4605 USD |
951.2577 |
12.4500 USD |
12.3650 USD |
12.5300 USD |
12.3650 USD |
| 2021-09-10 |
12.3830 USD |
1,390.7652 |
12.4860 USD |
12.3160 USD |
12.6200 USD |
12.3160 USD |
| 2021-09-09 |
12.5821 USD |
1,911.1647 |
12.5930 USD |
12.4840 USD |
12.7200 USD |
12.4840 USD |
| 2021-09-08 |
12.7195 USD |
2,742.8771 |
12.7100 USD |
12.4640 USD |
12.7800 USD |
12.5930 USD |
| 2021-09-07 |
12.9530 USD |
10,623.4148 |
13.5010 USD |
12.6320 USD |
13.5700 USD |
12.7700 USD |
| 2021-09-06 |
12.7863 USD |
20,039.5389 |
11.4480 USD |
11.4360 USD |
13.9810 USD |
13.6200 USD |
| 2021-09-05 |
11.3346 USD |
1,349.1671 |
11.2820 USD |
11.2230 USD |
11.4240 USD |
11.4240 USD |
| 2021-09-04 |
11.3746 USD |
1,519.2903 |
11.4300 USD |
11.2810 USD |
11.5470 USD |
11.2820 USD |
| 2021-09-03 |
9.8695 USD |
36,402.6663 |
8.0583 USD |
8.0583 USD |
11.5860 USD |
11.4940 USD |
| 2021-09-02 |
8.1027 USD |
11,293.7318 |
8.3561 USD |
8.0300 USD |
8.4270 USD |
8.0787 USD |