Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
8.3153 USD |
2,014.4783 |
8.3250 USD |
7.8800 USD |
8.4242 USD |
8.2231 USD |
| 2024-02-28 |
8.2897 USD |
5,314.5165 |
8.0358 USD |
8.0353 USD |
8.5252 USD |
8.3737 USD |
| 2024-02-27 |
7.9380 USD |
1,201.2496 |
7.8479 USD |
7.8479 USD |
8.0358 USD |
7.9879 USD |
| 2024-02-26 |
7.7191 USD |
1,775.9693 |
7.7092 USD |
7.6172 USD |
7.8479 USD |
7.8479 USD |
| 2024-02-25 |
7.7390 USD |
38.6575 |
7.7325 USD |
7.7092 USD |
7.7554 USD |
7.7092 USD |
| 2024-02-24 |
7.7223 USD |
125.5302 |
7.6864 USD |
7.6864 USD |
7.7325 USD |
7.7325 USD |
| 2024-02-23 |
7.7011 USD |
1,222.7505 |
7.6181 USD |
7.6000 USD |
7.7554 USD |
7.6864 USD |
| 2024-02-22 |
7.5991 USD |
197.1399 |
7.5724 USD |
7.5724 USD |
7.6181 USD |
7.6181 USD |
| 2024-02-21 |
7.5674 USD |
399.6730 |
7.5952 USD |
7.5267 USD |
7.5952 USD |
7.5723 USD |
| 2024-02-20 |
7.6247 USD |
1,126.5520 |
7.6181 USD |
7.5724 USD |
7.6867 USD |
7.5724 USD |
| 2024-02-19 |
7.6543 USD |
796.2185 |
7.6182 USD |
7.6001 USD |
7.7097 USD |
7.6639 USD |
| 2024-02-18 |
7.2955 USD |
4.2020 |
7.2873 USD |
7.2873 USD |
7.3521 USD |
7.3086 USD |
| 2024-02-17 |
7.3098 USD |
540.7794 |
7.3521 USD |
7.2873 USD |
7.3521 USD |
7.2873 USD |
| 2024-02-16 |
7.3964 USD |
2,123.4246 |
7.5353 USD |
7.3087 USD |
7.5353 USD |
7.3521 USD |
| 2024-02-15 |
7.5830 USD |
1,895.0793 |
7.6480 USD |
7.4908 USD |
7.6707 USD |
7.4908 USD |
| 2024-02-14 |
7.3881 USD |
7,153.1058 |
7.0610 USD |
7.0609 USD |
7.6252 USD |
7.6100 USD |
| 2024-02-13 |
6.9512 USD |
1,923.9916 |
6.9163 USD |
6.8552 USD |
7.1030 USD |
7.1030 USD |
| 2024-02-12 |
6.8388 USD |
1,168.5742 |
6.7951 USD |
6.7750 USD |
6.9163 USD |
6.8754 USD |
| 2024-02-11 |
6.6816 USD |
2,412.1368 |
6.5384 USD |
6.5382 USD |
6.7750 USD |
6.7750 USD |
| 2024-02-10 |
6.4807 USD |
1.7117 |
6.4807 USD |
6.4807 USD |
6.4807 USD |
6.4807 USD |
| 2024-02-09 |
6.4787 USD |
1,409.8693 |
6.4060 USD |
6.4060 USD |
6.5384 USD |
6.4807 USD |
| 2024-02-08 |
6.2524 USD |
3,632.5357 |
6.0733 USD |
6.0550 USD |
6.4060 USD |
6.4060 USD |
| 2024-02-07 |
6.0094 USD |
768.6073 |
5.9655 USD |
5.9655 USD |
6.0374 USD |
6.0013 USD |
| 2024-02-06 |
5.9722 USD |
261.3686 |
5.9657 USD |
5.9657 USD |
5.9835 USD |
5.9835 USD |
| 2024-02-05 |
5.9851 USD |
904.3005 |
6.0187 USD |
5.9303 USD |
6.0363 USD |
5.9657 USD |
| 2024-02-04 |
6.0105 USD |
244.0195 |
6.0400 USD |
5.9831 USD |
6.0400 USD |
5.9831 USD |
| 2024-02-03 |
6.0006 USD |
44.9838 |
6.0006 USD |
6.0006 USD |
6.0006 USD |
6.0006 USD |
| 2024-02-02 |
6.0151 USD |
770.3243 |
6.0012 USD |
5.9831 USD |
6.0364 USD |
6.0006 USD |
| 2024-02-01 |
5.9400 USD |
607.9148 |
5.9303 USD |
5.9128 USD |
5.9658 USD |
5.9658 USD |
| 2024-01-31 |
5.9621 USD |
286.6749 |
5.9303 USD |
5.9303 USD |
5.9835 USD |
5.9835 USD |
| 2024-01-30 |
5.9610 USD |
246.1873 |
5.9483 USD |
5.9479 USD |
5.9835 USD |
5.9479 USD |
| 2024-01-29 |
5.8942 USD |
986.4692 |
5.8953 USD |
5.8429 USD |
5.9483 USD |
5.9483 USD |
| 2024-01-28 |
5.9006 USD |
216.8889 |
5.8954 USD |
5.8776 USD |
5.9130 USD |
5.8776 USD |
| 2024-01-27 |
5.8549 USD |
215.0426 |
5.8600 USD |
5.8429 USD |
5.8777 USD |
5.8777 USD |
| 2024-01-26 |
5.7988 USD |
1,582.0102 |
5.7237 USD |
5.6893 USD |
5.8777 USD |
5.8680 USD |
| 2024-01-25 |
5.6982 USD |
153.9272 |
5.7065 USD |
5.6893 USD |
5.7237 USD |
5.6893 USD |
| 2024-01-24 |
5.6697 USD |
360.4064 |
5.6366 USD |
5.6239 USD |
5.7034 USD |
5.6893 USD |
| 2024-01-23 |
5.5797 USD |
357.9445 |
5.6196 USD |
5.5432 USD |
5.6365 USD |
5.5861 USD |
| 2024-01-22 |
5.8509 USD |
4,826.1973 |
5.9191 USD |
5.6862 USD |
5.9906 USD |
5.6862 USD |
| 2024-01-21 |
5.9247 USD |
172.4955 |
5.9371 USD |
5.9191 USD |
5.9371 USD |
5.9191 USD |
| 2024-01-20 |
5.9369 USD |
157.3533 |
5.9370 USD |
5.9013 USD |
5.9371 USD |
5.9371 USD |
| 2024-01-19 |
5.8487 USD |
733.6055 |
5.8799 USD |
5.8107 USD |
5.8799 USD |
5.8799 USD |
| 2024-01-18 |
5.8940 USD |
929.6495 |
5.9727 USD |
5.8451 USD |
5.9727 USD |
5.8451 USD |
| 2024-01-17 |
5.9876 USD |
1,221.7802 |
6.1190 USD |
5.9500 USD |
6.1206 USD |
5.9500 USD |
| 2024-01-16 |
6.1852 USD |
6,538.0223 |
6.4044 USD |
6.0081 USD |
6.4044 USD |
6.1206 USD |
| 2024-01-15 |
6.5081 USD |
948.2344 |
6.5052 USD |
6.4490 USD |
6.5247 USD |
6.4856 USD |
| 2024-01-14 |
6.5183 USD |
24.3792 |
6.5051 USD |
6.5051 USD |
6.5443 USD |
6.5443 USD |
| 2024-01-13 |
6.5302 USD |
209.0870 |
6.5150 USD |
6.4857 USD |
6.5443 USD |
6.5051 USD |
| 2024-01-12 |
6.6286 USD |
1,056.4595 |
6.7264 USD |
6.5636 USD |
6.7467 USD |
6.6029 USD |
| 2024-01-11 |
6.7639 USD |
2,481.9304 |
6.7469 USD |
6.6863 USD |
6.8474 USD |
6.7668 USD |