Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-17 |
3.7374 USD |
125.2864 |
3.6903 USD |
3.6903 USD |
3.7026 USD |
3.7026 USD |
| 2024-05-16 |
3.6130 USD |
308.8304 |
3.6470 USD |
3.5588 USD |
3.6470 USD |
3.5588 USD |
| 2024-05-15 |
3.5387 USD |
100.9904 |
3.4624 USD |
3.4550 USD |
3.5843 USD |
3.5843 USD |
| 2024-05-14 |
3.6715 USD |
7.6000 |
3.6706 USD |
3.6706 USD |
3.6724 USD |
3.6724 USD |
| 2024-05-13 |
3.5534 USD |
137.3775 |
3.4595 USD |
3.3425 USD |
3.6146 USD |
3.6146 USD |
| 2024-05-12 |
3.5028 USD |
7.7593 |
3.4944 USD |
3.4595 USD |
3.5336 USD |
3.4595 USD |
| 2024-05-11 |
3.5483 USD |
1,685.4232 |
3.5963 USD |
3.5254 USD |
3.6232 USD |
3.5305 USD |
| 2024-05-10 |
3.5442 USD |
4,277.1864 |
3.6138 USD |
3.6083 USD |
3.9446 USD |
3.6228 USD |
| 2024-05-09 |
3.6456 USD |
858.5770 |
3.5169 USD |
3.4714 USD |
3.6454 USD |
3.6454 USD |
| 2024-05-08 |
3.5229 USD |
606.2139 |
3.5744 USD |
3.5242 USD |
3.6378 USD |
3.5242 USD |
| 2024-05-07 |
3.6777 USD |
695.6005 |
3.6965 USD |
3.6438 USD |
3.7230 USD |
3.7142 USD |
| 2024-05-06 |
3.8001 USD |
7,814.3975 |
3.8519 USD |
3.6941 USD |
3.8853 USD |
3.7222 USD |
| 2024-05-05 |
3.7770 USD |
462.1249 |
3.7740 USD |
3.6964 USD |
3.7804 USD |
3.7804 USD |
| 2024-05-04 |
3.7687 USD |
123.0816 |
3.7668 USD |
3.7668 USD |
3.7706 USD |
3.7706 USD |
| 2024-05-03 |
3.7824 USD |
503.3665 |
3.5824 USD |
3.5824 USD |
3.7410 USD |
3.7410 USD |
| 2024-05-02 |
3.4935 USD |
696.8415 |
3.4935 USD |
3.4238 USD |
3.6210 USD |
3.6210 USD |
| 2024-05-01 |
3.4707 USD |
708.2884 |
3.5929 USD |
3.3891 USD |
3.5929 USD |
3.5806 USD |
| 2024-04-30 |
3.7151 USD |
3,694.5018 |
4.0668 USD |
3.6266 USD |
4.0668 USD |
3.6266 USD |
| 2024-04-29 |
4.0084 USD |
3,601.2289 |
4.0881 USD |
3.8671 USD |
4.1802 USD |
4.0206 USD |
| 2024-04-28 |
4.0407 USD |
283.8151 |
3.9867 USD |
3.9867 USD |
4.1222 USD |
4.0477 USD |
| 2024-04-27 |
3.9936 USD |
2,404.4996 |
3.9243 USD |
3.8259 USD |
3.9487 USD |
3.9487 USD |
| 2024-04-26 |
4.0590 USD |
7,718.4700 |
3.9919 USD |
3.8674 USD |
4.0615 USD |
4.0615 USD |
| 2024-04-25 |
4.0520 USD |
8,623.8370 |
3.9578 USD |
3.8871 USD |
4.0617 USD |
4.0617 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 |