Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-08 |
2.8317 USD |
157.8178 |
2.8223 USD |
2.8223 USD |
2.8450 USD |
2.8450 USD |
| 2022-10-07 |
2.8089 USD |
426.8196 |
2.8314 USD |
2.7948 USD |
2.8428 USD |
2.8139 USD |
| 2022-10-06 |
2.8304 USD |
277.9598 |
2.8836 USD |
2.8433 USD |
2.9195 USD |
2.8453 USD |
| 2022-10-05 |
2.8616 USD |
396.0931 |
2.8996 USD |
2.8416 USD |
2.9049 USD |
2.8489 USD |
| 2022-10-04 |
2.8937 USD |
1,101.9274 |
2.8831 USD |
2.8758 USD |
2.8998 USD |
2.8929 USD |
| 2022-10-03 |
2.8350 USD |
51.8007 |
2.7583 USD |
2.7583 USD |
2.8592 USD |
2.8592 USD |
| 2022-10-02 |
2.8086 USD |
97.8686 |
2.8453 USD |
2.7925 USD |
2.8453 USD |
2.8020 USD |
| 2022-10-01 |
2.8471 USD |
217.1772 |
2.8647 USD |
2.8396 USD |
2.8647 USD |
2.8396 USD |
| 2022-09-30 |
2.8818 USD |
1,298.1152 |
2.8522 USD |
2.8267 USD |
2.9107 USD |
2.8320 USD |
| 2022-09-29 |
2.8388 USD |
727.9187 |
2.8576 USD |
2.7895 USD |
2.8798 USD |
2.8798 USD |
| 2022-09-28 |
2.8523 USD |
6,337.9262 |
2.8832 USD |
2.7460 USD |
2.8910 USD |
2.8622 USD |
| 2022-09-27 |
2.9475 USD |
4,259.9658 |
2.8550 USD |
2.8317 USD |
3.0620 USD |
2.8936 USD |
| 2022-09-26 |
2.7642 USD |
5,796.9313 |
2.7651 USD |
2.7386 USD |
2.8221 USD |
2.8172 USD |
| 2022-09-25 |
2.8150 USD |
10,045.9232 |
2.8741 USD |
2.7680 USD |
2.8925 USD |
2.7680 USD |
| 2022-09-24 |
2.9105 USD |
10,114.4478 |
2.9219 USD |
2.8749 USD |
2.9219 USD |
2.8749 USD |
| 2022-09-23 |
2.9004 USD |
227.2761 |
2.9185 USD |
2.8054 USD |
2.9185 USD |
2.8933 USD |
| 2022-09-22 |
2.8118 USD |
896.8302 |
2.7645 USD |
2.7645 USD |
2.9021 USD |
2.9021 USD |
| 2022-09-21 |
2.8360 USD |
370.9260 |
2.8803 USD |
2.7550 USD |
2.9659 USD |
2.7550 USD |
| 2022-09-20 |
2.8961 USD |
691.8237 |
2.9420 USD |
2.8624 USD |
2.9832 USD |
2.8689 USD |
| 2022-09-19 |
2.8128 USD |
3,791.6292 |
2.8766 USD |
2.7718 USD |
2.9227 USD |
2.9216 USD |
| 2022-09-18 |
2.8637 USD |
608.7635 |
3.0636 USD |
2.8570 USD |
3.0636 USD |
2.8570 USD |
| 2022-09-17 |
3.0374 USD |
123.0666 |
3.0309 USD |
3.0150 USD |
3.0636 USD |
3.0636 USD |
| 2022-09-16 |
2.9665 USD |
850.9389 |
2.9750 USD |
2.9300 USD |
3.0025 USD |
2.9956 USD |
| 2022-09-15 |
3.0338 USD |
1,171.5432 |
3.0906 USD |
2.9616 USD |
3.0907 USD |
3.0073 USD |
| 2022-09-14 |
3.0572 USD |
561.7728 |
3.0224 USD |
3.0089 USD |
3.0913 USD |
3.0835 USD |
| 2022-09-13 |
3.1448 USD |
1,744.5904 |
3.3003 USD |
3.0175 USD |
3.3007 USD |
3.0232 USD |
| 2022-09-12 |
3.3181 USD |
1,243.5597 |
3.3082 USD |
3.2521 USD |
3.3917 USD |
3.2859 USD |
| 2022-09-11 |
3.3165 USD |
691.1067 |
3.3636 USD |
3.2686 USD |
3.3726 USD |
3.2953 USD |
| 2022-09-10 |
3.3619 USD |
1,145.0531 |
3.3418 USD |
3.3256 USD |
3.4297 USD |
3.3569 USD |
| 2022-09-09 |
3.2889 USD |
664.7828 |
3.1679 USD |
3.1623 USD |
3.3728 USD |
3.3018 USD |
| 2022-09-08 |
3.1204 USD |
1,749.8696 |
3.0953 USD |
3.0545 USD |
3.1868 USD |
3.1548 USD |
| 2022-09-07 |
2.9900 USD |
1,984.4870 |
2.9864 USD |
2.9239 USD |
3.1313 USD |
3.1002 USD |
| 2022-09-06 |
3.1739 USD |
4,379.1763 |
3.3584 USD |
2.9835 USD |
3.3687 USD |
3.0014 USD |
| 2022-09-05 |
3.1821 USD |
978.3735 |
3.2551 USD |
3.1024 USD |
3.2551 USD |
3.2181 USD |
| 2022-09-04 |
3.1731 USD |
102.2122 |
3.1528 USD |
3.1238 USD |
3.2260 USD |
3.2260 USD |
| 2022-09-03 |
3.1505 USD |
235.2556 |
3.1366 USD |
3.1307 USD |
3.1668 USD |
3.1668 USD |
| 2022-09-02 |
3.1764 USD |
823.9903 |
3.1893 USD |
3.1190 USD |
3.2445 USD |
3.1305 USD |
| 2022-09-01 |
3.1269 USD |
415.0127 |
3.1151 USD |
3.0525 USD |
3.1942 USD |
3.1710 USD |
| 2022-08-31 |
3.1886 USD |
837.5915 |
3.1212 USD |
3.1129 USD |
3.2169 USD |
3.1498 USD |
| 2022-08-30 |
3.1327 USD |
837.4052 |
3.2038 USD |
3.0122 USD |
3.2495 USD |
3.1020 USD |
| 2022-08-29 |
3.0741 USD |
770.7696 |
2.9897 USD |
2.9600 USD |
3.1712 USD |
3.1667 USD |
| 2022-08-28 |
3.1137 USD |
417.7723 |
3.1193 USD |
3.0728 USD |
3.1394 USD |
3.0728 USD |
| 2022-08-27 |
3.0965 USD |
587.0824 |
3.1080 USD |
3.0476 USD |
3.1223 USD |
3.1026 USD |
| 2022-08-26 |
3.3619 USD |
1,368.0428 |
3.4762 USD |
3.1719 USD |
3.4781 USD |
3.1885 USD |
| 2022-08-25 |
3.5001 USD |
1,335.7933 |
3.4620 USD |
3.4425 USD |
3.5446 USD |
3.4887 USD |
| 2022-08-24 |
3.5069 USD |
840.8825 |
3.4754 USD |
3.4021 USD |
3.5738 USD |
3.4880 USD |
| 2022-08-23 |
3.4348 USD |
2,250.0354 |
3.4775 USD |
3.3464 USD |
3.5309 USD |
3.4962 USD |
| 2022-08-22 |
3.3495 USD |
983.1404 |
3.4731 USD |
3.2668 USD |
3.4745 USD |
3.3637 USD |
| 2022-08-21 |
3.4409 USD |
1,724.1988 |
3.3585 USD |
3.3434 USD |
3.5069 USD |
3.4526 USD |
| 2022-08-20 |
3.3718 USD |
1,722.1948 |
3.3635 USD |
3.2447 USD |
3.4381 USD |
3.3451 USD |