Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-19 |
3.5063 USD |
3,194.5252 |
3.7611 USD |
3.3100 USD |
3.7611 USD |
3.3271 USD |
| 2022-08-18 |
4.0113 USD |
448.6590 |
4.0208 USD |
3.9324 USD |
4.0629 USD |
3.9439 USD |
| 2022-08-17 |
4.0182 USD |
760.1349 |
4.0128 USD |
3.9359 USD |
4.2446 USD |
3.9868 USD |
| 2022-08-16 |
4.0611 USD |
1,342.2061 |
4.0911 USD |
3.9750 USD |
4.1516 USD |
3.9750 USD |
| 2022-08-15 |
4.0936 USD |
3,097.5172 |
4.1720 USD |
4.0403 USD |
4.2687 USD |
4.0432 USD |
| 2022-08-14 |
4.1716 USD |
4,508.0751 |
4.2850 USD |
4.1497 USD |
4.3432 USD |
4.1736 USD |
| 2022-08-13 |
4.2905 USD |
343.3560 |
4.2923 USD |
4.2450 USD |
4.3256 USD |
4.3120 USD |
| 2022-08-12 |
4.2568 USD |
1,008.0428 |
4.2046 USD |
4.1408 USD |
4.2642 USD |
4.2441 USD |
| 2022-08-11 |
4.2891 USD |
14,511.6720 |
4.2016 USD |
4.1961 USD |
4.3608 USD |
4.2720 USD |
| 2022-08-10 |
4.0590 USD |
2,912.5706 |
4.0158 USD |
3.9165 USD |
4.1996 USD |
4.1892 USD |
| 2022-08-09 |
4.0500 USD |
1,686.3053 |
4.1645 USD |
3.9151 USD |
4.2084 USD |
4.0131 USD |
| 2022-08-08 |
4.2322 USD |
2,333.6693 |
4.0889 USD |
4.0823 USD |
4.3112 USD |
4.1710 USD |
| 2022-08-07 |
4.1257 USD |
217.9588 |
4.1233 USD |
4.0404 USD |
4.1728 USD |
4.1728 USD |
| 2022-08-06 |
4.1844 USD |
1,348.4515 |
4.1081 USD |
4.0974 USD |
4.6159 USD |
4.1892 USD |
| 2022-08-05 |
4.0415 USD |
1,782.1333 |
3.9801 USD |
3.9730 USD |
4.1003 USD |
4.0847 USD |
| 2022-08-04 |
3.9260 USD |
804.3291 |
3.9308 USD |
3.8528 USD |
4.0257 USD |
3.8944 USD |
| 2022-08-03 |
4.0305 USD |
1,198.0639 |
3.9640 USD |
3.8423 USD |
4.1099 USD |
3.9626 USD |
| 2022-08-02 |
4.0425 USD |
4,937.7422 |
4.1331 USD |
3.8454 USD |
4.7651 USD |
4.0139 USD |
| 2022-08-01 |
4.0707 USD |
1,348.1804 |
4.0545 USD |
3.9876 USD |
4.1810 USD |
4.1124 USD |
| 2022-07-31 |
4.3531 USD |
1,676.2223 |
4.3287 USD |
4.0767 USD |
4.4176 USD |
4.0767 USD |
| 2022-07-30 |
4.3420 USD |
7,364.4125 |
4.6743 USD |
4.3253 USD |
4.8432 USD |
4.3430 USD |
| 2022-07-29 |
4.7193 USD |
19,012.2185 |
4.5549 USD |
4.1495 USD |
5.1921 USD |
4.7881 USD |
| 2022-07-28 |
4.4848 USD |
7,366.4776 |
4.1639 USD |
4.1408 USD |
4.6534 USD |
4.4891 USD |
| 2022-07-27 |
3.7173 USD |
7,276.1201 |
3.6515 USD |
3.4895 USD |
4.1732 USD |
4.1732 USD |
| 2022-07-26 |
3.3975 USD |
3,137.0386 |
3.2987 USD |
3.1731 USD |
3.6631 USD |
3.5846 USD |
| 2022-07-25 |
3.4711 USD |
2,519.4921 |
3.3659 USD |
3.2482 USD |
3.5915 USD |
3.4925 USD |
| 2022-07-24 |
3.4136 USD |
435.9373 |
3.4328 USD |
3.3578 USD |
3.5076 USD |
3.4298 USD |
| 2022-07-23 |
3.3351 USD |
945.1173 |
3.2448 USD |
3.2041 USD |
3.4221 USD |
3.4156 USD |
| 2022-07-22 |
3.2755 USD |
2,501.7443 |
3.1232 USD |
3.1232 USD |
3.4653 USD |
3.2704 USD |
| 2022-07-21 |
3.0305 USD |
278.6385 |
3.0616 USD |
2.9720 USD |
3.1179 USD |
3.1179 USD |
| 2022-07-20 |
3.1624 USD |
2,465.4760 |
3.2449 USD |
3.0505 USD |
3.3410 USD |
3.1094 USD |
| 2022-07-19 |
3.1802 USD |
3,100.2097 |
3.2093 USD |
3.0929 USD |
3.2839 USD |
3.2839 USD |
| 2022-07-18 |
3.1692 USD |
715.2346 |
2.9428 USD |
2.9428 USD |
3.2433 USD |
3.1008 USD |
| 2022-07-17 |
3.0084 USD |
1,396.4624 |
2.9148 USD |
2.9086 USD |
3.0690 USD |
3.0162 USD |
| 2022-07-16 |
2.8455 USD |
414.4949 |
2.7772 USD |
2.7541 USD |
2.8801 USD |
2.8459 USD |
| 2022-07-15 |
2.7778 USD |
486.0375 |
2.7750 USD |
2.7399 USD |
2.8206 USD |
2.7781 USD |
| 2022-07-14 |
2.7300 USD |
625.4684 |
2.7042 USD |
2.6399 USD |
2.7848 USD |
2.7424 USD |
| 2022-07-13 |
2.6189 USD |
1,517.3885 |
2.6087 USD |
2.5187 USD |
2.6914 USD |
2.6545 USD |
| 2022-07-12 |
2.6637 USD |
1,573.2452 |
2.6793 USD |
2.6247 USD |
2.7283 USD |
2.6262 USD |
| 2022-07-11 |
2.8206 USD |
4,983.6876 |
2.9164 USD |
2.7069 USD |
2.9164 USD |
2.7069 USD |
| 2022-07-10 |
2.9392 USD |
535.8719 |
3.0216 USD |
2.8886 USD |
3.0267 USD |
2.9242 USD |
| 2022-07-09 |
3.1042 USD |
1,526.5574 |
3.0094 USD |
3.0094 USD |
3.1655 USD |
3.0398 USD |
| 2022-07-08 |
2.9893 USD |
489.8453 |
2.9936 USD |
2.9031 USD |
3.0555 USD |
2.9531 USD |
| 2022-07-07 |
2.9596 USD |
578.9281 |
2.8748 USD |
2.8581 USD |
3.0091 USD |
2.9811 USD |
| 2022-07-06 |
2.8742 USD |
837.2404 |
2.8243 USD |
2.7970 USD |
2.8884 USD |
2.8884 USD |
| 2022-07-05 |
2.8439 USD |
807.4669 |
2.9163 USD |
2.7341 USD |
2.9163 USD |
2.8616 USD |
| 2022-07-04 |
2.8703 USD |
164.7936 |
2.8437 USD |
2.8437 USD |
2.9000 USD |
2.9000 USD |
| 2022-07-03 |
2.7822 USD |
671.0166 |
2.7992 USD |
2.7666 USD |
2.8068 USD |
2.7780 USD |
| 2022-07-02 |
2.7586 USD |
316.1370 |
2.7488 USD |
2.7032 USD |
2.8205 USD |
2.8138 USD |
| 2022-07-01 |
2.8063 USD |
400.1089 |
2.8024 USD |
2.7161 USD |
2.9370 USD |
2.7788 USD |