Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-25 |
3.9461 USD |
2,928.4150 |
3.9578 USD |
3.9383 USD |
3.9578 USD |
3.9383 USD |
| 2024-04-24 |
4.1449 USD |
1,481.3679 |
4.2611 USD |
4.0398 USD |
4.2831 USD |
4.0399 USD |
| 2024-04-23 |
4.2960 USD |
473.0683 |
4.4610 USD |
4.2253 USD |
4.4610 USD |
4.2977 USD |
| 2024-04-22 |
4.3442 USD |
1,132.0030 |
4.2970 USD |
4.2923 USD |
4.3862 USD |
4.3640 USD |
| 2024-04-21 |
4.1639 USD |
1,317.1641 |
4.1669 USD |
4.1475 USD |
4.3001 USD |
4.1539 USD |
| 2024-04-20 |
4.0428 USD |
1,072.2670 |
3.9843 USD |
3.9578 USD |
4.2283 USD |
4.2283 USD |
| 2024-04-19 |
4.0355 USD |
4,175.5077 |
4.0428 USD |
3.7291 USD |
4.2550 USD |
4.0811 USD |
| 2024-04-18 |
3.7740 USD |
6,084.8098 |
3.6683 USD |
3.5989 USD |
4.0670 USD |
3.9862 USD |
| 2024-04-17 |
3.8498 USD |
406.3832 |
3.9444 USD |
3.6997 USD |
3.9541 USD |
3.8641 USD |
| 2024-04-16 |
4.0078 USD |
169.8884 |
4.2125 USD |
3.8168 USD |
4.2125 USD |
3.8168 USD |
| 2024-04-15 |
4.3023 USD |
1,275.9966 |
4.2096 USD |
3.9996 USD |
4.6425 USD |
4.0971 USD |
| 2024-04-14 |
3.8116 USD |
2,453.8037 |
3.6286 USD |
3.5391 USD |
3.9185 USD |
3.7731 USD |
| 2024-04-13 |
4.0990 USD |
3,148.9091 |
4.6471 USD |
3.3100 USD |
4.6654 USD |
3.6175 USD |
| 2024-04-12 |
5.1724 USD |
3,684.0728 |
5.2008 USD |
4.6727 USD |
5.6886 USD |
4.8570 USD |
| 2024-04-11 |
5.2437 USD |
2,687.5798 |
4.9977 USD |
4.9977 USD |
5.5000 USD |
5.0083 USD |
| 2024-04-10 |
4.8382 USD |
15,275.8303 |
4.6280 USD |
4.2129 USD |
5.2325 USD |
5.0129 USD |
| 2024-04-09 |
4.7741 USD |
6,185.0722 |
5.0566 USD |
4.6123 USD |
5.0662 USD |
4.6123 USD |
| 2024-04-08 |
4.7009 USD |
1,910.0106 |
4.2646 USD |
4.2629 USD |
5.1046 USD |
5.0654 USD |
| 2024-04-07 |
4.3284 USD |
157.4446 |
4.3095 USD |
4.3095 USD |
4.4367 USD |
4.4367 USD |
| 2024-04-06 |
4.2849 USD |
45.3242 |
4.3095 USD |
4.2698 USD |
4.3095 USD |
4.2749 USD |
| 2024-04-05 |
4.2064 USD |
336.8969 |
4.2467 USD |
4.1188 USD |
4.2467 USD |
4.2264 USD |
| 2024-04-04 |
4.2364 USD |
200.5713 |
4.0465 USD |
4.0465 USD |
4.3161 USD |
4.2742 USD |
| 2024-04-03 |
4.1337 USD |
9,393.4021 |
4.0877 USD |
4.0261 USD |
4.2520 USD |
4.1241 USD |
| 2024-04-02 |
4.2041 USD |
5,949.5032 |
4.2755 USD |
4.0606 USD |
4.2942 USD |
4.1000 USD |
| 2024-04-01 |
4.5583 USD |
17,479.8243 |
4.8961 USD |
4.4065 USD |
4.8961 USD |
4.5054 USD |
| 2024-03-31 |
4.7681 USD |
2,805.0004 |
4.7006 USD |
4.7006 USD |
4.8038 USD |
4.8038 USD |
| 2024-03-30 |
4.8331 USD |
1,044.7920 |
4.8861 USD |
4.7311 USD |
4.8861 USD |
4.7453 USD |
| 2024-03-29 |
4.7661 USD |
636.2521 |
4.7643 USD |
4.6707 USD |
4.8889 USD |
4.8650 USD |
| 2024-03-28 |
4.6315 USD |
529.3786 |
4.4750 USD |
4.4750 USD |
4.7401 USD |
4.6611 USD |
| 2024-03-27 |
4.6295 USD |
662.0948 |
4.5646 USD |
4.5646 USD |
4.7028 USD |
4.6085 USD |
| 2024-03-26 |
4.7743 USD |
1,914.7802 |
4.5865 USD |
4.5865 USD |
4.8229 USD |
4.6741 USD |
| 2024-03-25 |
4.3873 USD |
935.9472 |
4.3759 USD |
4.3659 USD |
4.5619 USD |
4.5619 USD |
| 2024-03-24 |
4.3597 USD |
226.3431 |
4.3443 USD |
4.3193 USD |
4.3827 USD |
4.3193 USD |
| 2024-03-23 |
4.2634 USD |
170.1265 |
4.1716 USD |
4.1716 USD |
4.3352 USD |
4.3352 USD |
| 2024-03-22 |
4.1191 USD |
4,716.5490 |
4.2150 USD |
4.0547 USD |
4.2150 USD |
4.1167 USD |
| 2024-03-20 |
3.9587 USD |
372.1388 |
3.9027 USD |
3.9027 USD |
4.0438 USD |
4.0438 USD |
| 2024-03-19 |
4.0490 USD |
1,845.5437 |
4.1000 USD |
3.9621 USD |
4.1320 USD |
3.9949 USD |
| 2024-03-18 |
4.5392 USD |
258.5170 |
4.6711 USD |
4.2706 USD |
4.6711 USD |
4.2706 USD |
| 2024-03-17 |
4.3955 USD |
42.6889 |
4.4742 USD |
4.0001 USD |
4.7372 USD |
4.0001 USD |
| 2024-03-16 |
4.9662 USD |
1,123.3629 |
4.9630 USD |
4.6049 USD |
5.0300 USD |
4.6671 USD |
| 2024-03-15 |
4.7994 USD |
2,587.2427 |
5.1646 USD |
4.4513 USD |
5.5303 USD |
4.8467 USD |
| 2024-03-14 |
5.2609 USD |
1,157.5517 |
5.3682 USD |
4.9130 USD |
5.3682 USD |
5.0767 USD |
| 2024-03-13 |
5.4003 USD |
983.9092 |
5.3084 USD |
5.3001 USD |
5.5029 USD |
5.3754 USD |
| 2024-03-12 |
4.9498 USD |
633.9815 |
5.2940 USD |
4.4149 USD |
5.3007 USD |
4.9997 USD |
| 2024-03-11 |
5.0239 USD |
950.4825 |
4.9608 USD |
4.7818 USD |
5.4804 USD |
5.1874 USD |
| 2024-03-10 |
5.0103 USD |
1,185.9198 |
5.3021 USD |
4.3701 USD |
5.3923 USD |
4.9563 USD |
| 2024-03-09 |
5.2416 USD |
1,128.1393 |
5.2858 USD |
4.8366 USD |
5.2900 USD |
5.0070 USD |
| 2024-03-08 |
4.9410 USD |
452.4771 |
4.9727 USD |
4.6655 USD |
5.1406 USD |
4.6655 USD |
| 2024-03-07 |
4.8738 USD |
1,255.6389 |
4.9390 USD |
4.7850 USD |
4.9421 USD |
4.8582 USD |
| 2024-03-06 |
4.8677 USD |
7,073.1219 |
4.9087 USD |
4.6132 USD |
5.4087 USD |
4.9352 USD |