Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-13 |
5.4003 USD |
983.9092 |
5.3084 USD |
5.3001 USD |
5.5029 USD |
5.3754 USD |
| 2024-03-12 |
4.9498 USD |
633.9815 |
5.2940 USD |
4.4149 USD |
5.3007 USD |
4.9997 USD |
| 2024-03-11 |
5.0239 USD |
950.4825 |
4.9608 USD |
4.7818 USD |
5.4804 USD |
5.1874 USD |
| 2024-03-10 |
5.0103 USD |
1,185.9198 |
5.3021 USD |
4.3701 USD |
5.3923 USD |
4.9563 USD |
| 2024-03-09 |
5.2416 USD |
1,128.1393 |
5.2858 USD |
4.8366 USD |
5.2900 USD |
5.0070 USD |
| 2024-03-08 |
4.9410 USD |
452.4771 |
4.9727 USD |
4.6655 USD |
5.1406 USD |
4.6655 USD |
| 2024-03-07 |
4.8738 USD |
1,255.6389 |
4.9390 USD |
4.7850 USD |
4.9421 USD |
4.8582 USD |
| 2024-03-06 |
4.8677 USD |
7,073.1219 |
4.9087 USD |
4.6132 USD |
5.4087 USD |
4.9352 USD |
| 2024-03-05 |
5.4115 USD |
4,120.6117 |
5.5147 USD |
4.8070 USD |
5.7536 USD |
5.2429 USD |
| 2024-03-04 |
5.5234 USD |
17,192.8081 |
4.1655 USD |
4.1655 USD |
6.1782 USD |
5.2037 USD |
| 2024-03-03 |
3.9414 USD |
6,480.7082 |
4.3138 USD |
3.6811 USD |
4.3138 USD |
4.1548 USD |
| 2024-03-02 |
4.0180 USD |
5,836.5065 |
3.9671 USD |
3.9660 USD |
4.1919 USD |
4.1573 USD |
| 2024-03-01 |
3.7992 USD |
2,040.0189 |
3.6852 USD |
3.6618 USD |
3.8754 USD |
3.6618 USD |
| 2024-02-29 |
3.7191 USD |
959.2144 |
3.6077 USD |
3.6077 USD |
3.8000 USD |
3.6791 USD |
| 2024-02-28 |
3.5108 USD |
4,293.3331 |
3.4590 USD |
3.3239 USD |
3.7836 USD |
3.4600 USD |
| 2024-02-27 |
3.4453 USD |
972.0882 |
3.4347 USD |
3.2639 USD |
3.5385 USD |
3.2639 USD |
| 2024-02-26 |
3.3250 USD |
1,210.8268 |
3.4201 USD |
2.7000 USD |
3.4254 USD |
3.4254 USD |
| 2024-02-25 |
3.4187 USD |
4,161.4509 |
3.2777 USD |
3.2643 USD |
3.4914 USD |
3.4111 USD |
| 2024-02-24 |
3.3380 USD |
791.9735 |
3.6903 USD |
3.1000 USD |
3.6904 USD |
3.2863 USD |
| 2024-02-23 |
3.2158 USD |
415.8374 |
3.2782 USD |
3.1790 USD |
3.2809 USD |
3.1916 USD |
| 2024-02-22 |
3.3061 USD |
766.1069 |
3.3023 USD |
3.2879 USD |
3.3676 USD |
3.2885 USD |
| 2024-02-21 |
3.2575 USD |
1,270.6380 |
3.3625 USD |
3.1957 USD |
3.3645 USD |
3.2183 USD |
| 2024-02-20 |
3.2320 USD |
2,388.0615 |
3.2909 USD |
3.1647 USD |
3.6666 USD |
3.3359 USD |
| 2024-02-19 |
3.3405 USD |
1,780.2345 |
3.3256 USD |
3.3079 USD |
3.3742 USD |
3.3137 USD |
| 2024-02-18 |
3.3220 USD |
1,003.2361 |
3.3112 USD |
3.2924 USD |
3.4059 USD |
3.3171 USD |
| 2024-02-17 |
3.2441 USD |
1,506.4782 |
3.2355 USD |
3.1925 USD |
3.3188 USD |
3.2438 USD |
| 2024-02-16 |
3.3564 USD |
4,322.7407 |
3.3197 USD |
3.2640 USD |
3.4459 USD |
3.3318 USD |
| 2024-02-15 |
3.3004 USD |
7,548.4619 |
3.0932 USD |
3.0931 USD |
3.4276 USD |
3.3024 USD |
| 2024-02-14 |
3.0549 USD |
1,633.6322 |
3.0139 USD |
3.0139 USD |
3.0930 USD |
3.0921 USD |
| 2024-02-13 |
3.0400 USD |
341.4912 |
3.0649 USD |
3.0113 USD |
3.0651 USD |
3.0113 USD |
| 2024-02-12 |
2.9936 USD |
1,683.0804 |
3.0147 USD |
2.9557 USD |
3.0288 USD |
3.0288 USD |
| 2024-02-11 |
3.0480 USD |
2,826.1503 |
3.0066 USD |
2.9972 USD |
3.7132 USD |
2.9972 USD |
| 2024-02-10 |
3.0269 USD |
378.7042 |
3.0050 USD |
3.0050 USD |
3.0278 USD |
3.0278 USD |
| 2024-02-09 |
2.9715 USD |
2,467.2094 |
2.9616 USD |
2.9615 USD |
3.0143 USD |
2.9992 USD |
| 2024-02-08 |
2.9327 USD |
1,155.3115 |
2.9109 USD |
2.9109 USD |
2.9380 USD |
2.9379 USD |
| 2024-02-07 |
2.8540 USD |
196.6884 |
2.8534 USD |
2.8159 USD |
2.8593 USD |
2.8159 USD |
| 2024-02-06 |
2.8326 USD |
84.6590 |
2.8318 USD |
2.8318 USD |
2.8552 USD |
2.8552 USD |
| 2024-02-05 |
2.8636 USD |
197.7004 |
2.8642 USD |
2.8558 USD |
2.8666 USD |
2.8558 USD |
| 2024-02-04 |
2.8650 USD |
88.3856 |
2.8650 USD |
2.8650 USD |
2.8650 USD |
2.8650 USD |
| 2024-02-02 |
2.8735 USD |
442.2583 |
2.8669 USD |
2.8549 USD |
2.8808 USD |
2.8808 USD |
| 2024-02-01 |
2.8247 USD |
1,004.9029 |
2.8271 USD |
2.8085 USD |
2.8370 USD |
2.8196 USD |
| 2024-01-31 |
2.8912 USD |
1,115.8657 |
2.8895 USD |
2.8357 USD |
2.9273 USD |
2.8597 USD |
| 2024-01-30 |
2.9279 USD |
82.3561 |
2.9689 USD |
2.9275 USD |
2.9689 USD |
2.9275 USD |
| 2024-01-29 |
2.9377 USD |
1,396.0080 |
2.9067 USD |
2.8954 USD |
2.9505 USD |
2.9505 USD |
| 2024-01-28 |
2.8608 USD |
299.4729 |
2.6998 USD |
2.6998 USD |
2.9117 USD |
2.8948 USD |
| 2024-01-27 |
2.9367 USD |
394.8697 |
2.9495 USD |
2.8000 USD |
2.9501 USD |
2.8000 USD |
| 2024-01-26 |
2.8773 USD |
754.6620 |
2.7977 USD |
2.7977 USD |
2.9161 USD |
2.9047 USD |
| 2024-01-25 |
2.8324 USD |
929.3539 |
2.8772 USD |
2.7919 USD |
2.8772 USD |
2.8142 USD |
| 2024-01-24 |
2.8317 USD |
637.3592 |
2.8308 USD |
2.7996 USD |
2.8525 USD |
2.8500 USD |
| 2024-01-23 |
2.7203 USD |
13,752.8469 |
2.8438 USD |
2.5000 USD |
2.8443 USD |
2.7728 USD |