Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-23 |
7.2246 USD |
698.9709 |
7.1705 USD |
7.1705 USD |
7.2807 USD |
7.2368 USD |
| 2024-03-22 |
7.2305 USD |
1,643.9161 |
7.3022 USD |
7.1490 USD |
7.3469 USD |
7.1925 USD |
| 2024-03-21 |
7.3689 USD |
1,494.6607 |
7.4353 USD |
7.2581 USD |
7.4801 USD |
7.2581 USD |
| 2024-03-20 |
7.2616 USD |
3,528.9513 |
7.2189 USD |
7.1313 USD |
7.4355 USD |
7.4355 USD |
| 2024-03-19 |
7.3164 USD |
1,944.8254 |
7.4190 USD |
7.2192 USD |
7.4190 USD |
7.3071 USD |
| 2024-03-18 |
7.4785 USD |
1,325.4421 |
7.5101 USD |
7.4190 USD |
7.5327 USD |
7.4191 USD |
| 2024-03-17 |
7.4351 USD |
1,464.9819 |
7.3957 USD |
7.3292 USD |
7.5557 USD |
7.5101 USD |
| 2024-03-16 |
7.4933 USD |
714.4061 |
7.5787 USD |
7.4419 USD |
7.5787 USD |
7.4643 USD |
| 2024-03-15 |
7.5065 USD |
5,018.2243 |
7.6252 USD |
7.3514 USD |
7.6953 USD |
7.5329 USD |
| 2024-03-14 |
7.8970 USD |
3,052.2389 |
8.1026 USD |
7.6957 USD |
8.1026 USD |
7.7660 USD |
| 2024-03-13 |
8.0520 USD |
920.0812 |
7.9824 USD |
7.9824 USD |
8.1026 USD |
8.1026 USD |
| 2024-03-12 |
8.2208 USD |
5,991.6478 |
8.6912 USD |
6.8001 USD |
8.6912 USD |
7.9583 USD |
| 2024-03-11 |
8.5263 USD |
1,076.8449 |
8.4629 USD |
8.3635 USD |
8.6913 USD |
8.6398 USD |
| 2024-03-10 |
8.5183 USD |
472.7069 |
8.5130 USD |
8.4621 USD |
8.5641 USD |
8.4621 USD |
| 2024-03-09 |
8.5130 USD |
89.7466 |
8.5130 USD |
8.5130 USD |
8.5130 USD |
8.5130 USD |
| 2024-03-08 |
8.4975 USD |
1,656.6943 |
8.4376 USD |
8.3883 USD |
8.5896 USD |
8.4877 USD |
| 2024-03-07 |
8.3452 USD |
1,663.1586 |
8.1945 USD |
8.1945 USD |
8.4400 USD |
8.4400 USD |
| 2024-03-06 |
8.2389 USD |
3,037.1581 |
8.1704 USD |
8.1145 USD |
8.3582 USD |
8.1948 USD |
| 2024-03-05 |
8.4522 USD |
5,187.3516 |
8.6505 USD |
8.0418 USD |
8.6764 USD |
8.0418 USD |
| 2024-03-04 |
8.5015 USD |
1,643.7266 |
8.3735 USD |
8.3483 USD |
8.6505 USD |
8.5988 USD |
| 2024-03-03 |
8.3218 USD |
326.0026 |
8.2982 USD |
8.2732 USD |
8.3735 USD |
8.3735 USD |
| 2024-03-02 |
8.3154 USD |
147.9692 |
8.3233 USD |
8.2982 USD |
8.3233 USD |
8.2982 USD |
| 2024-03-01 |
8.3127 USD |
610.6552 |
8.2730 USD |
8.2231 USD |
8.3735 USD |
8.3233 USD |
| 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 |