Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-30 |
2.7648 USD |
10,195.7467 |
2.8513 USD |
2.6441 USD |
2.8519 USD |
2.7658 USD |
| 2022-06-29 |
2.8581 USD |
545.4406 |
2.8976 USD |
2.8024 USD |
2.9180 USD |
2.8303 USD |
| 2022-06-28 |
2.9873 USD |
1,610.7375 |
2.9962 USD |
2.8843 USD |
3.1003 USD |
2.9567 USD |
| 2022-06-27 |
2.9868 USD |
7,109.2579 |
2.9960 USD |
2.9339 USD |
3.1244 USD |
2.9955 USD |
| 2022-06-26 |
3.0995 USD |
776.6949 |
3.1412 USD |
2.9952 USD |
3.2092 USD |
3.0911 USD |
| 2022-06-25 |
3.0702 USD |
537.3921 |
3.1015 USD |
2.9714 USD |
3.1816 USD |
3.1550 USD |
| 2022-06-24 |
3.1006 USD |
336.3520 |
2.9718 USD |
2.9560 USD |
3.1526 USD |
3.1498 USD |
| 2022-06-23 |
2.8461 USD |
516.1037 |
2.7394 USD |
2.7243 USD |
2.9470 USD |
2.9150 USD |
| 2022-06-22 |
2.7599 USD |
905.1519 |
2.8242 USD |
2.7003 USD |
2.8395 USD |
2.7677 USD |
| 2022-06-21 |
2.8708 USD |
309.4435 |
2.7584 USD |
2.7584 USD |
2.9477 USD |
2.8312 USD |
| 2022-06-20 |
2.7743 USD |
378.7013 |
2.7520 USD |
2.6606 USD |
2.8245 USD |
2.7521 USD |
| 2022-06-19 |
2.5535 USD |
1,092.9493 |
2.5634 USD |
2.4951 USD |
2.7797 USD |
2.7614 USD |
| 2022-06-18 |
2.5298 USD |
1,133.0748 |
2.7208 USD |
2.4153 USD |
2.7692 USD |
2.5342 USD |
| 2022-06-17 |
2.7343 USD |
375.7510 |
2.7833 USD |
2.6775 USD |
2.7833 USD |
2.7000 USD |
| 2022-06-16 |
2.6458 USD |
414.3064 |
3.0078 USD |
2.6409 USD |
3.0078 USD |
2.7235 USD |
| 2022-06-15 |
2.6231 USD |
2,197.2363 |
2.7362 USD |
2.5000 USD |
2.9420 USD |
2.9420 USD |
| 2022-06-14 |
2.6428 USD |
1,941.2027 |
2.6944 USD |
2.5000 USD |
2.8232 USD |
2.7184 USD |
| 2022-06-13 |
2.8980 USD |
21,661.9458 |
3.0500 USD |
2.6418 USD |
3.0500 USD |
2.8393 USD |
| 2022-06-12 |
3.2121 USD |
679.4673 |
3.3069 USD |
3.1627 USD |
3.3726 USD |
3.2272 USD |
| 2022-06-11 |
3.4760 USD |
429.1112 |
3.6829 USD |
3.3407 USD |
3.7268 USD |
3.4221 USD |
| 2022-06-10 |
3.6960 USD |
148.6062 |
3.8930 USD |
3.6390 USD |
3.9206 USD |
3.6937 USD |
| 2022-06-09 |
3.9008 USD |
118.4253 |
3.9700 USD |
3.9288 USD |
4.0003 USD |
3.9320 USD |
| 2022-06-08 |
3.9758 USD |
173.2016 |
3.9884 USD |
3.9043 USD |
4.0086 USD |
3.9152 USD |
| 2022-06-07 |
3.8597 USD |
633.5877 |
4.0429 USD |
3.7791 USD |
4.0481 USD |
4.0358 USD |
| 2022-06-06 |
4.1697 USD |
13,001.0785 |
3.9918 USD |
3.9792 USD |
4.2432 USD |
4.0358 USD |
| 2022-06-05 |
3.8880 USD |
118.5029 |
3.8618 USD |
3.8603 USD |
3.9139 USD |
3.8981 USD |
| 2022-06-04 |
3.8580 USD |
782.0448 |
3.8029 USD |
3.7572 USD |
3.8665 USD |
3.8386 USD |
| 2022-06-03 |
3.8317 USD |
652.6467 |
3.9594 USD |
3.7476 USD |
3.9594 USD |
3.8373 USD |
| 2022-06-02 |
3.9015 USD |
330.1386 |
3.8468 USD |
3.8390 USD |
3.9501 USD |
3.9351 USD |
| 2022-06-01 |
4.0566 USD |
29,636.5048 |
4.1735 USD |
3.7461 USD |
4.3045 USD |
3.8794 USD |
| 2022-05-31 |
4.1614 USD |
18,681.1526 |
4.1850 USD |
4.0194 USD |
4.2421 USD |
4.1789 USD |
| 2022-05-30 |
4.1595 USD |
3,199.5147 |
3.8686 USD |
3.8477 USD |
4.1867 USD |
4.1561 USD |
| 2022-05-29 |
3.8104 USD |
567.8636 |
3.7648 USD |
3.6868 USD |
3.8726 USD |
3.8605 USD |
| 2022-05-28 |
3.7670 USD |
446.9965 |
3.7082 USD |
3.7082 USD |
3.8193 USD |
3.7933 USD |
| 2022-05-27 |
3.7469 USD |
3,086.7048 |
3.8006 USD |
3.6200 USD |
3.8896 USD |
3.7344 USD |
| 2022-05-26 |
3.8142 USD |
9,010.6682 |
4.0788 USD |
3.6333 USD |
4.1522 USD |
3.8339 USD |
| 2022-05-25 |
4.1182 USD |
1,446.9221 |
4.1056 USD |
4.0012 USD |
4.2713 USD |
4.0987 USD |
| 2022-05-24 |
3.9721 USD |
2,084.6560 |
4.1045 USD |
3.8296 USD |
4.1274 USD |
4.0445 USD |
| 2022-05-23 |
4.3553 USD |
3,802.4904 |
4.1111 USD |
4.0716 USD |
4.5652 USD |
4.2593 USD |
| 2022-05-22 |
4.1170 USD |
1,632.4939 |
3.9493 USD |
3.8830 USD |
4.1248 USD |
4.1096 USD |
| 2022-05-21 |
3.8983 USD |
886.6814 |
3.8078 USD |
3.8053 USD |
3.9920 USD |
3.8888 USD |
| 2022-05-20 |
3.8090 USD |
1,756.9417 |
3.9691 USD |
3.7503 USD |
4.0504 USD |
3.8538 USD |
| 2022-05-19 |
3.8745 USD |
1,743.1594 |
3.8140 USD |
3.6657 USD |
4.0315 USD |
3.8958 USD |
| 2022-05-18 |
4.1588 USD |
3,661.1947 |
4.2008 USD |
3.7873 USD |
4.3577 USD |
3.7873 USD |
| 2022-05-17 |
4.1259 USD |
1,950.6358 |
3.9732 USD |
3.9571 USD |
4.2864 USD |
4.2367 USD |
| 2022-05-16 |
4.0480 USD |
3,603.7233 |
4.2571 USD |
3.8787 USD |
4.2571 USD |
4.0700 USD |
| 2022-05-15 |
4.0772 USD |
5,869.3249 |
4.0771 USD |
3.9496 USD |
4.2875 USD |
4.2507 USD |
| 2022-05-14 |
3.8686 USD |
4,727.8521 |
3.9435 USD |
3.6760 USD |
4.0945 USD |
4.0863 USD |
| 2022-05-13 |
4.0296 USD |
3,597.8152 |
3.6253 USD |
3.6253 USD |
4.2311 USD |
3.9875 USD |
| 2022-05-12 |
3.5651 USD |
15,203.9983 |
3.9786 USD |
3.0967 USD |
4.2100 USD |
3.5227 USD |