Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-27 |
2.9152 USD |
181.3582 |
2.9345 USD |
2.8698 USD |
2.9345 USD |
2.9197 USD |
| 2023-04-26 |
2.8403 USD |
9,534.1072 |
2.8941 USD |
2.7799 USD |
3.0399 USD |
2.7799 USD |
| 2023-04-25 |
2.8313 USD |
410.2973 |
2.8000 USD |
2.8000 USD |
2.9153 USD |
2.9153 USD |
| 2023-04-24 |
2.9019 USD |
192.6104 |
2.9145 USD |
2.8772 USD |
2.9145 USD |
2.8772 USD |
| 2023-04-23 |
2.8917 USD |
49.0567 |
2.9282 USD |
2.8733 USD |
2.9697 USD |
2.8733 USD |
| 2023-04-22 |
2.9259 USD |
77.1034 |
2.9121 USD |
2.9121 USD |
2.9645 USD |
2.9455 USD |
| 2023-04-21 |
2.8686 USD |
577.9811 |
2.8812 USD |
2.8603 USD |
2.8812 USD |
2.8603 USD |
| 2023-04-20 |
3.0923 USD |
187.2721 |
3.0992 USD |
2.9941 USD |
3.1006 USD |
2.9960 USD |
| 2023-04-19 |
3.0785 USD |
8,782.0806 |
3.3213 USD |
2.9983 USD |
3.3378 USD |
3.1000 USD |
| 2023-04-18 |
3.3442 USD |
323.3849 |
3.2463 USD |
3.2463 USD |
3.3563 USD |
3.3445 USD |
| 2023-04-17 |
3.3221 USD |
278.9930 |
3.3646 USD |
3.2619 USD |
3.3646 USD |
3.2619 USD |
| 2023-04-16 |
3.4293 USD |
516.8979 |
3.4169 USD |
3.3767 USD |
3.4526 USD |
3.4228 USD |
| 2023-04-15 |
3.3094 USD |
45.3086 |
3.2774 USD |
3.2774 USD |
3.3146 USD |
3.3146 USD |
| 2023-04-14 |
3.3423 USD |
140.2191 |
3.2960 USD |
3.2960 USD |
3.3539 USD |
3.3180 USD |
| 2023-04-13 |
3.2160 USD |
45.4371 |
3.2140 USD |
3.2139 USD |
3.2204 USD |
3.2204 USD |
| 2023-04-12 |
3.2014 USD |
55.1666 |
3.1356 USD |
3.1338 USD |
3.2007 USD |
3.2007 USD |
| 2023-04-11 |
3.2140 USD |
118.0537 |
3.2173 USD |
3.1920 USD |
3.2640 USD |
3.2622 USD |
| 2023-04-10 |
3.1691 USD |
414.9395 |
3.0859 USD |
3.0859 USD |
3.1700 USD |
3.1700 USD |
| 2023-04-09 |
3.0878 USD |
220.5783 |
3.0616 USD |
3.0616 USD |
3.0957 USD |
3.0650 USD |
| 2023-04-08 |
3.1464 USD |
116.3182 |
3.1157 USD |
3.1157 USD |
3.1856 USD |
3.1702 USD |
| 2023-04-07 |
3.0960 USD |
148.3909 |
3.1134 USD |
3.0898 USD |
3.1134 USD |
3.0898 USD |
| 2023-04-06 |
3.2082 USD |
1,776.5263 |
3.1150 USD |
3.1150 USD |
3.2665 USD |
3.2331 USD |
| 2023-04-05 |
3.1405 USD |
511.8840 |
3.1554 USD |
3.0722 USD |
3.1641 USD |
3.1089 USD |
| 2023-04-04 |
3.1110 USD |
120.8669 |
3.0957 USD |
3.0957 USD |
3.1225 USD |
3.1215 USD |
| 2023-04-03 |
3.0911 USD |
40.4382 |
3.0867 USD |
3.0665 USD |
3.1318 USD |
3.1318 USD |
| 2023-04-02 |
3.1075 USD |
201.5615 |
3.1056 USD |
3.0820 USD |
3.1744 USD |
3.0820 USD |
| 2023-04-01 |
3.1291 USD |
1.5232 |
3.1291 USD |
3.1291 USD |
3.1291 USD |
3.1291 USD |
| 2023-03-31 |
3.0869 USD |
368.4718 |
3.0494 USD |
3.0111 USD |
3.0998 USD |
3.0913 USD |
| 2023-03-30 |
3.0471 USD |
65.7004 |
3.0604 USD |
3.0333 USD |
3.0604 USD |
3.0543 USD |
| 2023-03-29 |
3.1875 USD |
190.2778 |
3.1988 USD |
3.1338 USD |
3.1988 USD |
3.1888 USD |
| 2023-03-27 |
2.9939 USD |
1,579.4463 |
3.1254 USD |
2.9471 USD |
3.1254 USD |
2.9712 USD |
| 2023-03-26 |
3.0734 USD |
16.3896 |
3.0800 USD |
3.0688 USD |
3.1050 USD |
3.1050 USD |
| 2023-03-25 |
3.0932 USD |
24.7787 |
3.0904 USD |
3.0904 USD |
3.1096 USD |
3.1096 USD |
| 2023-03-24 |
3.3330 USD |
1,345.7708 |
3.3147 USD |
3.1641 USD |
3.3826 USD |
3.1691 USD |
| 2023-03-23 |
3.2439 USD |
5,829.8390 |
3.1979 USD |
3.1090 USD |
3.3300 USD |
3.2344 USD |
| 2023-03-22 |
3.0159 USD |
6,320.7236 |
3.1807 USD |
2.9947 USD |
3.2225 USD |
3.0053 USD |
| 2023-03-21 |
3.1705 USD |
100.0000 |
3.3764 USD |
3.3764 USD |
3.3764 USD |
3.3764 USD |
| 2023-03-20 |
3.6465 USD |
2,841.2275 |
3.5861 USD |
3.2570 USD |
3.8610 USD |
3.2570 USD |
| 2023-03-19 |
3.3754 USD |
1,188.1337 |
2.9726 USD |
2.9726 USD |
3.4590 USD |
3.3127 USD |
| 2023-03-18 |
3.0627 USD |
341.9260 |
3.0599 USD |
2.9853 USD |
3.0957 USD |
2.9853 USD |
| 2023-03-17 |
3.0050 USD |
599.5852 |
2.8987 USD |
2.8987 USD |
3.0517 USD |
2.9956 USD |
| 2023-03-16 |
2.7939 USD |
258.1236 |
2.7719 USD |
2.7208 USD |
2.7857 USD |
2.7766 USD |
| 2023-03-15 |
2.7852 USD |
1,277.7722 |
2.9720 USD |
2.7112 USD |
3.0049 USD |
2.7658 USD |
| 2023-03-14 |
2.9602 USD |
1,512.5298 |
2.8409 USD |
2.8167 USD |
3.0578 USD |
2.9356 USD |
| 2023-03-13 |
2.8064 USD |
1,429.3536 |
2.7312 USD |
2.6820 USD |
2.8500 USD |
2.8331 USD |
| 2023-03-12 |
2.7016 USD |
1,278.5170 |
2.4958 USD |
2.4756 USD |
2.7124 USD |
2.7101 USD |
| 2023-03-11 |
2.4519 USD |
852.4543 |
2.5235 USD |
2.3745 USD |
2.5684 USD |
2.4584 USD |
| 2023-03-10 |
2.4978 USD |
2,161.9589 |
2.5656 USD |
2.3905 USD |
2.5656 USD |
2.4881 USD |
| 2023-03-09 |
2.7163 USD |
1,157.7291 |
2.7593 USD |
2.5252 USD |
2.8377 USD |
2.5272 USD |
| 2023-03-08 |
2.8225 USD |
740.6152 |
2.8869 USD |
2.7959 USD |
2.8869 USD |
2.8395 USD |