Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-07 |
2.9121 USD |
581.6933 |
3.0436 USD |
2.9022 USD |
3.0762 USD |
2.9090 USD |
| 2023-03-06 |
2.9857 USD |
221.3427 |
2.9530 USD |
2.9197 USD |
3.0600 USD |
3.0094 USD |
| 2023-03-05 |
3.0291 USD |
365.4649 |
2.9834 USD |
2.9457 USD |
3.0520 USD |
2.9457 USD |
| 2023-03-04 |
3.0197 USD |
2,203.4016 |
3.0559 USD |
2.9177 USD |
3.1096 USD |
2.9361 USD |
| 2023-03-03 |
3.0330 USD |
49,601.9870 |
3.2575 USD |
2.8699 USD |
3.2649 USD |
3.0131 USD |
| 2023-03-02 |
3.2757 USD |
751.9473 |
3.3917 USD |
3.1819 USD |
3.3917 USD |
3.2382 USD |
| 2023-03-01 |
3.3634 USD |
3,534.1857 |
3.2327 USD |
3.2327 USD |
3.4438 USD |
3.3637 USD |
| 2023-02-28 |
3.3566 USD |
3,628.8341 |
3.4627 USD |
3.2672 USD |
3.4627 USD |
3.2672 USD |
| 2023-02-27 |
3.4947 USD |
3,397.0341 |
3.4081 USD |
3.4068 USD |
3.5455 USD |
3.4626 USD |
| 2023-02-26 |
3.4171 USD |
1,882.2437 |
3.2403 USD |
3.2403 USD |
3.4429 USD |
3.4350 USD |
| 2023-02-25 |
3.2426 USD |
760.6665 |
3.3314 USD |
3.1803 USD |
3.3314 USD |
3.1967 USD |
| 2023-02-24 |
3.2811 USD |
4,520.9610 |
3.4738 USD |
3.1749 USD |
3.5063 USD |
3.2040 USD |
| 2023-02-23 |
3.5062 USD |
512.8479 |
3.6316 USD |
3.4642 USD |
3.6849 USD |
3.4642 USD |
| 2023-02-22 |
3.5814 USD |
5,931.7483 |
3.6419 USD |
3.4817 USD |
3.7376 USD |
3.6444 USD |
| 2023-02-21 |
3.7745 USD |
20,538.5040 |
3.7183 USD |
3.5747 USD |
4.2368 USD |
3.5747 USD |
| 2023-02-20 |
3.5819 USD |
33,672.2765 |
3.3130 USD |
3.1862 USD |
3.7575 USD |
3.7291 USD |
| 2023-02-19 |
3.2705 USD |
8,585.4323 |
3.0626 USD |
3.0185 USD |
3.3850 USD |
3.2115 USD |
| 2023-02-18 |
3.0837 USD |
285.9026 |
3.0897 USD |
3.0300 USD |
3.1196 USD |
3.0770 USD |
| 2023-02-17 |
3.0723 USD |
1,162.9000 |
2.9238 USD |
2.8719 USD |
3.1345 USD |
3.0511 USD |
| 2023-02-16 |
3.0061 USD |
2,872.1327 |
2.9039 USD |
2.8260 USD |
3.1830 USD |
2.8260 USD |
| 2023-02-15 |
2.7332 USD |
194.2315 |
2.6971 USD |
2.6524 USD |
2.8041 USD |
2.8008 USD |
| 2023-02-14 |
2.6399 USD |
1,192.7887 |
2.6402 USD |
2.5554 USD |
2.6849 USD |
2.6555 USD |
| 2023-02-13 |
2.5391 USD |
553.5207 |
2.6582 USD |
2.5100 USD |
2.6899 USD |
2.5896 USD |
| 2023-02-12 |
2.7848 USD |
1,407.4725 |
2.7600 USD |
2.7098 USD |
2.8139 USD |
2.7098 USD |
| 2023-02-11 |
2.7207 USD |
432.8622 |
2.7066 USD |
2.6835 USD |
2.7600 USD |
2.7413 USD |
| 2023-02-10 |
2.8076 USD |
1,435.5148 |
2.6732 USD |
2.6732 USD |
2.9449 USD |
2.7525 USD |
| 2023-02-09 |
2.9917 USD |
2,849.2301 |
2.9416 USD |
2.6898 USD |
3.1985 USD |
2.6898 USD |
| 2023-02-08 |
2.9103 USD |
238.7248 |
2.9513 USD |
2.8494 USD |
2.9824 USD |
2.9213 USD |
| 2023-02-07 |
2.8699 USD |
183.7361 |
2.8400 USD |
2.8262 USD |
2.9460 USD |
2.9460 USD |
| 2023-02-06 |
2.8188 USD |
116.1252 |
2.8125 USD |
2.7545 USD |
2.8746 USD |
2.8248 USD |
| 2023-02-05 |
2.8897 USD |
7,060.4024 |
2.7741 USD |
2.6567 USD |
3.0362 USD |
2.8270 USD |
| 2023-02-04 |
2.8187 USD |
21.3724 |
2.8089 USD |
2.7750 USD |
2.8478 USD |
2.8478 USD |
| 2023-02-03 |
2.7902 USD |
146.4824 |
2.7457 USD |
2.7128 USD |
2.7910 USD |
2.7910 USD |
| 2023-02-02 |
2.8036 USD |
664.1057 |
2.7600 USD |
2.7600 USD |
2.8200 USD |
2.7684 USD |
| 2023-02-01 |
2.5836 USD |
512.6386 |
2.6685 USD |
2.5390 USD |
2.6685 USD |
2.6312 USD |
| 2023-01-31 |
2.6531 USD |
2,058.8063 |
2.7422 USD |
2.6197 USD |
2.7422 USD |
2.6617 USD |
| 2023-01-30 |
2.7734 USD |
15,639.6430 |
2.7327 USD |
2.6568 USD |
2.8428 USD |
2.7106 USD |
| 2023-01-29 |
2.6712 USD |
1,130.3174 |
2.6399 USD |
2.6106 USD |
2.7361 USD |
2.6848 USD |
| 2023-01-28 |
2.6505 USD |
4,791.1895 |
2.7238 USD |
2.6139 USD |
2.7359 USD |
2.6324 USD |
| 2023-01-27 |
2.6523 USD |
550.9973 |
2.6342 USD |
2.5801 USD |
2.7219 USD |
2.7219 USD |
| 2023-01-26 |
2.6434 USD |
534.7620 |
2.5747 USD |
2.5217 USD |
2.6864 USD |
2.6393 USD |
| 2023-01-25 |
2.5504 USD |
733.3095 |
2.4963 USD |
2.3918 USD |
2.5722 USD |
2.5574 USD |
| 2023-01-24 |
2.6391 USD |
797.9111 |
2.6061 USD |
2.4935 USD |
2.7481 USD |
2.5203 USD |
| 2023-01-23 |
2.5826 USD |
474.4621 |
2.5580 USD |
2.5305 USD |
2.6106 USD |
2.5902 USD |
| 2023-01-22 |
2.5351 USD |
569.1694 |
2.4925 USD |
2.4499 USD |
2.6157 USD |
2.5135 USD |
| 2023-01-21 |
2.5055 USD |
657.3856 |
2.5370 USD |
2.3313 USD |
2.5406 USD |
2.5300 USD |
| 2023-01-20 |
2.4062 USD |
102.5224 |
2.3162 USD |
2.3067 USD |
2.4924 USD |
2.4924 USD |
| 2023-01-19 |
2.2464 USD |
567.7545 |
2.2241 USD |
2.1001 USD |
2.3029 USD |
2.2959 USD |
| 2023-01-18 |
2.3188 USD |
1,817.3586 |
2.3753 USD |
2.2000 USD |
2.4121 USD |
2.2151 USD |
| 2023-01-17 |
2.3905 USD |
122.5005 |
2.3628 USD |
2.3628 USD |
2.4036 USD |
2.3980 USD |