Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-22 |
7.3516 USD |
4,738.3786 |
6.8479 USD |
6.7931 USD |
7.6137 USD |
7.5745 USD |
| 2022-03-21 |
6.8248 USD |
2,636.2895 |
6.9863 USD |
6.6209 USD |
7.0003 USD |
6.8598 USD |
| 2022-03-20 |
6.9192 USD |
11,657.1639 |
6.3613 USD |
6.3613 USD |
7.3377 USD |
6.8839 USD |
| 2022-03-19 |
6.2327 USD |
2,578.3319 |
6.1243 USD |
6.1222 USD |
6.3689 USD |
6.3306 USD |
| 2022-03-18 |
6.0433 USD |
1,591.3667 |
5.9459 USD |
5.8399 USD |
6.1213 USD |
6.1186 USD |
| 2022-03-17 |
5.9880 USD |
1,130.6712 |
6.0287 USD |
5.9338 USD |
6.0411 USD |
5.9644 USD |
| 2022-03-16 |
5.8197 USD |
1,672.8337 |
5.7337 USD |
5.6888 USD |
6.0288 USD |
5.9848 USD |
| 2022-03-15 |
5.7379 USD |
1,624.9986 |
5.7462 USD |
5.5151 USD |
5.8273 USD |
5.7411 USD |
| 2022-03-14 |
5.6776 USD |
642.1486 |
5.5480 USD |
5.5115 USD |
5.7427 USD |
5.6530 USD |
| 2022-03-13 |
5.8164 USD |
229.3919 |
5.7799 USD |
5.6881 USD |
5.8825 USD |
5.7063 USD |
| 2022-03-12 |
5.9398 USD |
1,112.4687 |
5.8773 USD |
5.7948 USD |
6.0120 USD |
5.7948 USD |
| 2022-03-11 |
5.7903 USD |
2,181.4670 |
6.0258 USD |
5.7029 USD |
6.0258 USD |
5.7172 USD |
| 2022-03-10 |
5.9634 USD |
6,664.7172 |
6.0466 USD |
5.8068 USD |
6.2556 USD |
5.9445 USD |
| 2022-03-09 |
5.9460 USD |
1,277.3024 |
5.7678 USD |
5.7678 USD |
6.0977 USD |
6.0441 USD |
| 2022-03-08 |
5.7392 USD |
1,559.5400 |
5.7101 USD |
5.6550 USD |
5.8706 USD |
5.6550 USD |
| 2022-03-07 |
5.6277 USD |
11,887.4463 |
5.7584 USD |
5.1000 USD |
5.9451 USD |
5.7236 USD |
| 2022-03-06 |
5.7599 USD |
947.0740 |
6.0833 USD |
5.7568 USD |
6.1398 USD |
5.7724 USD |
| 2022-03-05 |
6.0210 USD |
3,351.5475 |
5.8599 USD |
5.7978 USD |
6.1046 USD |
6.0834 USD |
| 2022-03-04 |
5.8848 USD |
1,134.2308 |
6.2129 USD |
5.8310 USD |
6.3135 USD |
5.8804 USD |
| 2022-03-03 |
6.4500 USD |
4,636.9035 |
6.4747 USD |
6.2537 USD |
6.6690 USD |
6.3400 USD |
| 2022-03-02 |
6.5236 USD |
1,391.1855 |
6.7091 USD |
6.3798 USD |
6.7477 USD |
6.5244 USD |
| 2022-03-01 |
6.6605 USD |
1,931.3911 |
6.5198 USD |
6.5037 USD |
6.7899 USD |
6.6627 USD |
| 2022-02-28 |
6.1052 USD |
1,612.8921 |
5.8692 USD |
5.8148 USD |
6.3744 USD |
6.3744 USD |
| 2022-02-27 |
6.0309 USD |
1,193.9865 |
6.1517 USD |
5.7275 USD |
6.1899 USD |
5.7275 USD |
| 2022-02-26 |
6.2229 USD |
1,418.1346 |
6.1473 USD |
6.1036 USD |
6.3458 USD |
6.1190 USD |
| 2022-02-25 |
6.1401 USD |
2,874.7065 |
5.8496 USD |
5.8057 USD |
6.1587 USD |
6.1541 USD |
| 2022-02-24 |
5.5047 USD |
5,959.3140 |
5.7576 USD |
5.0550 USD |
5.8906 USD |
5.7774 USD |
| 2022-02-23 |
6.2076 USD |
7,170.9931 |
6.0142 USD |
5.8715 USD |
6.6649 USD |
5.8877 USD |
| 2022-02-22 |
5.8486 USD |
3,254.5831 |
5.7730 USD |
5.5380 USD |
6.0403 USD |
5.9696 USD |
| 2022-02-21 |
5.8924 USD |
63,232.0606 |
6.2345 USD |
5.3900 USD |
6.5034 USD |
6.0573 USD |
| 2022-02-20 |
6.3373 USD |
4,161.6982 |
6.7898 USD |
6.0616 USD |
6.8499 USD |
6.3050 USD |
| 2022-02-19 |
6.8347 USD |
46,686.7115 |
7.1996 USD |
6.2500 USD |
7.5548 USD |
6.6500 USD |
| 2022-02-18 |
7.2865 USD |
5,392.5774 |
7.0445 USD |
6.9989 USD |
7.4477 USD |
7.2644 USD |
| 2022-02-17 |
7.4783 USD |
10,045.7141 |
7.8823 USD |
6.9391 USD |
7.9048 USD |
7.0447 USD |
| 2022-02-16 |
7.6301 USD |
4,804.1197 |
7.5234 USD |
7.4007 USD |
7.8792 USD |
7.8754 USD |
| 2022-02-15 |
7.4167 USD |
11,796.0504 |
6.5378 USD |
6.5092 USD |
8.0247 USD |
7.5363 USD |
| 2022-02-14 |
6.4611 USD |
1,460.4682 |
6.5478 USD |
6.3175 USD |
6.6506 USD |
6.5573 USD |
| 2022-02-13 |
6.6303 USD |
1,491.2948 |
6.7375 USD |
6.4083 USD |
6.8656 USD |
6.5622 USD |
| 2022-02-12 |
6.5604 USD |
2,477.5261 |
6.5530 USD |
6.3479 USD |
6.8715 USD |
6.7635 USD |
| 2022-02-11 |
6.9736 USD |
1,961.2780 |
7.1040 USD |
6.5363 USD |
7.3174 USD |
6.5363 USD |
| 2022-02-10 |
7.4136 USD |
4,305.5285 |
7.2014 USD |
7.1200 USD |
7.6882 USD |
7.2196 USD |
| 2022-02-09 |
7.1765 USD |
2,734.3739 |
7.1172 USD |
6.9444 USD |
7.2975 USD |
7.2345 USD |
| 2022-02-08 |
7.0303 USD |
10,911.3933 |
7.4900 USD |
6.7377 USD |
7.5433 USD |
6.9963 USD |
| 2022-02-07 |
7.3860 USD |
5,101.9986 |
7.1296 USD |
7.0469 USD |
7.5636 USD |
7.5157 USD |
| 2022-02-06 |
6.9344 USD |
2,256.1382 |
6.9102 USD |
6.7624 USD |
7.0958 USD |
6.9934 USD |
| 2022-02-05 |
6.9379 USD |
5,031.5235 |
6.8521 USD |
6.7247 USD |
7.3060 USD |
6.8794 USD |
| 2022-02-04 |
6.5251 USD |
7,380.1497 |
6.0823 USD |
6.0761 USD |
6.7625 USD |
6.7625 USD |
| 2022-02-03 |
6.0535 USD |
2,341.4623 |
6.0639 USD |
5.8744 USD |
6.1136 USD |
6.0331 USD |
| 2022-02-02 |
6.5458 USD |
25,379.1652 |
6.1923 USD |
6.0016 USD |
7.0265 USD |
6.0759 USD |
| 2022-02-01 |
6.1674 USD |
2,046.0991 |
6.0639 USD |
6.0539 USD |
6.2441 USD |
6.2094 USD |