Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-11 |
4.4496 USD |
12,053.6675 |
4.7371 USD |
3.7908 USD |
5.0054 USD |
4.0391 USD |
| 2022-05-10 |
4.8382 USD |
11,722.2974 |
4.4725 USD |
4.2196 USD |
5.3151 USD |
4.6304 USD |
| 2022-05-09 |
4.7151 USD |
17,052.7156 |
5.0862 USD |
4.4026 USD |
5.1720 USD |
4.5711 USD |
| 2022-05-08 |
5.0965 USD |
1,331.4598 |
5.2062 USD |
5.0197 USD |
5.2121 USD |
5.0951 USD |
| 2022-05-07 |
5.2489 USD |
672.9123 |
5.4201 USD |
5.1891 USD |
5.4235 USD |
5.1916 USD |
| 2022-05-06 |
5.4222 USD |
1,750.4304 |
5.4801 USD |
5.2457 USD |
5.4987 USD |
5.4265 USD |
| 2022-05-05 |
5.5266 USD |
7,038.9292 |
5.9565 USD |
5.2881 USD |
6.1125 USD |
5.5013 USD |
| 2022-05-04 |
5.6820 USD |
2,769.4560 |
5.4137 USD |
5.4079 USD |
5.9156 USD |
5.8613 USD |
| 2022-05-03 |
5.4506 USD |
832.6312 |
5.5332 USD |
5.2829 USD |
5.6341 USD |
5.3633 USD |
| 2022-05-02 |
5.4863 USD |
2,986.0961 |
5.5902 USD |
5.3339 USD |
5.6718 USD |
5.5407 USD |
| 2022-05-01 |
5.4528 USD |
1,571.3028 |
5.3217 USD |
5.2647 USD |
5.6610 USD |
5.5019 USD |
| 2022-04-30 |
5.8724 USD |
4,423.1373 |
5.8377 USD |
5.5568 USD |
5.9358 USD |
5.5568 USD |
| 2022-04-29 |
5.9009 USD |
18,056.9924 |
6.1147 USD |
5.4000 USD |
6.1453 USD |
5.8044 USD |
| 2022-04-28 |
6.1121 USD |
1,604.4115 |
6.1197 USD |
5.9810 USD |
6.2447 USD |
6.0556 USD |
| 2022-04-27 |
6.0723 USD |
1,752.2881 |
6.0018 USD |
5.9676 USD |
6.2256 USD |
6.0865 USD |
| 2022-04-26 |
6.3255 USD |
3,811.1851 |
6.4812 USD |
5.9877 USD |
6.6009 USD |
6.0735 USD |
| 2022-04-25 |
6.2439 USD |
7,209.5751 |
6.3623 USD |
5.9605 USD |
6.5134 USD |
6.4805 USD |
| 2022-04-24 |
6.3786 USD |
1,828.2473 |
6.4377 USD |
6.2644 USD |
6.5301 USD |
6.3759 USD |
| 2022-04-23 |
6.5732 USD |
2,412.2381 |
6.5898 USD |
6.3790 USD |
6.6079 USD |
6.5501 USD |
| 2022-04-22 |
6.6143 USD |
3,069.7476 |
6.5201 USD |
6.4848 USD |
6.7625 USD |
6.6285 USD |
| 2022-04-21 |
6.9090 USD |
14,995.1339 |
6.7643 USD |
6.5188 USD |
7.2999 USD |
6.5924 USD |
| 2022-04-20 |
6.8471 USD |
5,948.8752 |
6.8217 USD |
6.6432 USD |
7.1129 USD |
6.7479 USD |
| 2022-04-19 |
6.7585 USD |
1,710.2334 |
6.6873 USD |
6.5702 USD |
6.8688 USD |
6.8161 USD |
| 2022-04-18 |
6.3500 USD |
2,091.4578 |
6.5289 USD |
6.1829 USD |
6.6089 USD |
6.5984 USD |
| 2022-04-17 |
6.8269 USD |
843.2969 |
6.9018 USD |
6.7693 USD |
6.9112 USD |
6.7693 USD |
| 2022-04-16 |
6.9428 USD |
8,551.2972 |
6.6323 USD |
6.6256 USD |
7.2500 USD |
6.9396 USD |
| 2022-04-15 |
6.6313 USD |
1,078.1150 |
6.5533 USD |
6.5205 USD |
6.6971 USD |
6.6268 USD |
| 2022-04-14 |
6.7311 USD |
827.0222 |
6.7717 USD |
6.4131 USD |
6.9324 USD |
6.5325 USD |
| 2022-04-13 |
6.6832 USD |
1,112.9067 |
6.4417 USD |
6.4219 USD |
6.7388 USD |
6.7041 USD |
| 2022-04-12 |
6.3700 USD |
3,206.6407 |
6.2140 USD |
6.1380 USD |
6.5907 USD |
6.2931 USD |
| 2022-04-11 |
6.5642 USD |
4,720.6663 |
6.8284 USD |
6.0842 USD |
6.8980 USD |
6.0890 USD |
| 2022-04-10 |
7.0016 USD |
1,227.0648 |
7.0770 USD |
6.8894 USD |
7.1597 USD |
7.0248 USD |
| 2022-04-09 |
6.9791 USD |
1,156.1059 |
6.8412 USD |
6.8412 USD |
7.0927 USD |
6.9739 USD |
| 2022-04-08 |
6.8055 USD |
2,221.5847 |
7.2474 USD |
6.7604 USD |
7.3370 USD |
6.8094 USD |
| 2022-04-07 |
7.1163 USD |
3,119.1093 |
6.9332 USD |
6.8526 USD |
7.2860 USD |
7.2860 USD |
| 2022-04-06 |
7.2559 USD |
10,612.6007 |
7.8195 USD |
6.9325 USD |
7.8196 USD |
7.2073 USD |
| 2022-04-05 |
8.0429 USD |
10,379.0967 |
8.2719 USD |
7.7896 USD |
8.3061 USD |
7.9109 USD |
| 2022-04-04 |
8.2238 USD |
4,402.6069 |
8.5021 USD |
7.9629 USD |
8.5021 USD |
8.2545 USD |
| 2022-04-03 |
8.4058 USD |
3,488.6419 |
8.3140 USD |
8.1339 USD |
8.5596 USD |
8.5394 USD |
| 2022-04-02 |
8.8121 USD |
32,621.1367 |
8.4351 USD |
8.2928 USD |
9.3007 USD |
8.4388 USD |
| 2022-04-01 |
8.4178 USD |
3,900.7230 |
8.2742 USD |
7.8873 USD |
8.4966 USD |
8.4172 USD |
| 2022-03-31 |
8.7013 USD |
14,068.5232 |
8.8476 USD |
8.1828 USD |
9.1453 USD |
8.2883 USD |
| 2022-03-30 |
9.0315 USD |
16,228.7805 |
8.3424 USD |
8.2533 USD |
9.6121 USD |
8.8414 USD |
| 2022-03-29 |
8.5624 USD |
8,017.3270 |
8.1947 USD |
8.1597 USD |
8.8791 USD |
8.1834 USD |
| 2022-03-28 |
8.4890 USD |
8,615.6331 |
8.4910 USD |
8.1320 USD |
9.3500 USD |
8.4224 USD |
| 2022-03-27 |
8.3412 USD |
8,420.7517 |
8.2477 USD |
8.0502 USD |
8.4893 USD |
8.4455 USD |
| 2022-03-26 |
8.1363 USD |
26,785.7477 |
8.2794 USD |
7.4000 USD |
8.3347 USD |
8.2227 USD |
| 2022-03-25 |
8.3214 USD |
18,222.0967 |
7.8625 USD |
7.7381 USD |
8.8868 USD |
8.1882 USD |
| 2022-03-24 |
7.6646 USD |
8,189.2943 |
7.8899 USD |
7.5173 USD |
7.9450 USD |
7.9441 USD |
| 2022-03-23 |
7.9695 USD |
12,737.1835 |
7.7329 USD |
7.6399 USD |
8.3130 USD |
7.8712 USD |