Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-31 |
5.8861 USD |
2,652.7392 |
5.9781 USD |
5.6843 USD |
6.0833 USD |
6.0445 USD |
| 2022-01-30 |
6.0450 USD |
1,343.7840 |
5.9661 USD |
5.8520 USD |
6.1631 USD |
5.9047 USD |
| 2022-01-29 |
5.9503 USD |
3,271.9876 |
5.8185 USD |
5.8087 USD |
6.0772 USD |
5.9394 USD |
| 2022-01-28 |
5.6902 USD |
7,531.1188 |
5.6221 USD |
5.5627 USD |
5.7902 USD |
5.7902 USD |
| 2022-01-27 |
5.5905 USD |
1,729.5344 |
5.5759 USD |
5.3896 USD |
5.7220 USD |
5.5759 USD |
| 2022-01-26 |
5.7849 USD |
5,854.4550 |
5.5438 USD |
5.4540 USD |
6.0340 USD |
5.5423 USD |
| 2022-01-25 |
5.4749 USD |
3,001.2445 |
5.4535 USD |
5.3360 USD |
5.5861 USD |
5.5398 USD |
| 2022-01-24 |
5.1608 USD |
11,799.4817 |
5.8010 USD |
4.9511 USD |
5.8019 USD |
5.4593 USD |
| 2022-01-23 |
5.7197 USD |
4,739.3490 |
5.5517 USD |
5.5214 USD |
5.8552 USD |
5.5970 USD |
| 2022-01-22 |
5.5212 USD |
21,191.3758 |
6.1303 USD |
5.0550 USD |
6.2538 USD |
5.5349 USD |
| 2022-01-21 |
6.1194 USD |
25,451.6533 |
7.0699 USD |
6.0138 USD |
7.1420 USD |
6.0257 USD |
| 2022-01-20 |
7.1526 USD |
1,686.9286 |
7.4183 USD |
7.1449 USD |
7.6511 USD |
7.2074 USD |
| 2022-01-19 |
7.4189 USD |
4,107.5533 |
7.8589 USD |
7.2959 USD |
7.8847 USD |
7.4071 USD |
| 2022-01-18 |
7.7382 USD |
3,604.4340 |
7.7007 USD |
7.4921 USD |
7.9200 USD |
7.8638 USD |
| 2022-01-17 |
7.6729 USD |
368.0578 |
8.0609 USD |
7.5730 USD |
8.0609 USD |
7.6855 USD |
| 2022-01-16 |
8.1171 USD |
756.4437 |
8.2480 USD |
7.9343 USD |
8.2480 USD |
8.0100 USD |
| 2022-01-15 |
8.2494 USD |
11,959.8061 |
7.8710 USD |
7.7630 USD |
9.1954 USD |
8.2521 USD |
| 2022-01-14 |
7.8194 USD |
1,569.2316 |
7.5740 USD |
7.5350 USD |
7.9641 USD |
7.8530 USD |
| 2022-01-13 |
7.8440 USD |
1,968.9003 |
7.9268 USD |
7.5830 USD |
8.0080 USD |
7.5830 USD |
| 2022-01-12 |
7.6755 USD |
3,497.3090 |
7.5263 USD |
7.4920 USD |
7.9650 USD |
7.9170 USD |
| 2022-01-11 |
7.3324 USD |
4,822.9188 |
7.2585 USD |
7.1773 USD |
7.5735 USD |
7.4982 USD |
| 2022-01-10 |
7.1933 USD |
13,677.8479 |
7.6590 USD |
6.8760 USD |
7.7690 USD |
7.2180 USD |
| 2022-01-09 |
7.6667 USD |
1,048.8053 |
7.5990 USD |
7.5454 USD |
7.8040 USD |
7.6523 USD |
| 2022-01-08 |
7.6956 USD |
3,468.8639 |
7.9014 USD |
7.4085 USD |
8.0720 USD |
7.5999 USD |
| 2022-01-07 |
7.8393 USD |
7,216.0881 |
8.3572 USD |
7.7027 USD |
8.4943 USD |
7.7988 USD |
| 2022-01-06 |
8.3735 USD |
6,229.8261 |
8.2330 USD |
8.0135 USD |
8.4140 USD |
8.3640 USD |
| 2022-01-05 |
8.9116 USD |
2,872.6849 |
8.9699 USD |
8.3290 USD |
9.2350 USD |
8.3290 USD |
| 2022-01-04 |
9.0259 USD |
2,715.1167 |
9.1818 USD |
8.9779 USD |
9.3010 USD |
8.9860 USD |
| 2022-01-03 |
9.1209 USD |
12,560.2092 |
9.2230 USD |
9.0370 USD |
10.1450 USD |
9.0890 USD |
| 2022-01-02 |
9.1020 USD |
1,900.2439 |
8.9630 USD |
8.8984 USD |
9.3153 USD |
9.1750 USD |
| 2022-01-01 |
8.8682 USD |
2,458.5094 |
8.7784 USD |
8.7410 USD |
8.9220 USD |
8.8990 USD |
| 2021-12-31 |
8.6612 USD |
3,200.0019 |
8.8194 USD |
8.5040 USD |
9.0630 USD |
8.5080 USD |
| 2021-12-30 |
8.7519 USD |
4,423.7639 |
8.7862 USD |
8.5393 USD |
8.9893 USD |
8.8300 USD |
| 2021-12-29 |
9.0605 USD |
2,369.9407 |
9.1001 USD |
8.7640 USD |
9.2210 USD |
8.9840 USD |
| 2021-12-28 |
9.4899 USD |
2,336.7805 |
9.9882 USD |
9.0954 USD |
9.9990 USD |
9.0959 USD |
| 2021-12-27 |
10.1372 USD |
4,292.6630 |
9.9421 USD |
9.8660 USD |
10.4100 USD |
10.0900 USD |
| 2021-12-26 |
9.8381 USD |
1,703.9191 |
10.0200 USD |
9.6774 USD |
10.0450 USD |
9.9561 USD |
| 2021-12-25 |
9.9784 USD |
2,016.5153 |
9.7730 USD |
9.7200 USD |
10.1100 USD |
10.0700 USD |
| 2021-12-24 |
10.0948 USD |
2,655.2209 |
10.0470 USD |
9.7290 USD |
10.5000 USD |
9.7290 USD |
| 2021-12-23 |
9.7386 USD |
3,442.5697 |
9.4468 USD |
9.3242 USD |
10.2610 USD |
10.0360 USD |
| 2021-12-22 |
9.5672 USD |
2,374.5146 |
9.2320 USD |
9.2030 USD |
9.6090 USD |
9.5850 USD |
| 2021-12-21 |
9.1714 USD |
3,524.4014 |
8.9926 USD |
8.8695 USD |
9.2810 USD |
9.2500 USD |
| 2021-12-20 |
8.8872 USD |
2,656.6258 |
9.0857 USD |
8.6600 USD |
9.1637 USD |
8.9390 USD |
| 2021-12-19 |
9.2124 USD |
339.9726 |
9.2611 USD |
9.1006 USD |
9.4050 USD |
9.1358 USD |
| 2021-12-18 |
9.2072 USD |
1,062.5366 |
9.1195 USD |
8.9240 USD |
9.4240 USD |
9.2907 USD |
| 2021-12-17 |
9.1198 USD |
1,983.9630 |
9.3808 USD |
8.9437 USD |
9.4958 USD |
9.1256 USD |
| 2021-12-16 |
9.7775 USD |
2,269.5082 |
9.8073 USD |
9.4640 USD |
9.9960 USD |
9.4640 USD |
| 2021-12-15 |
9.3071 USD |
3,464.5171 |
9.2050 USD |
8.7698 USD |
9.9820 USD |
9.9732 USD |
| 2021-12-14 |
9.2508 USD |
4,412.8025 |
8.8259 USD |
8.6627 USD |
9.5602 USD |
9.2480 USD |
| 2021-12-13 |
9.0541 USD |
2,317.8778 |
10.0320 USD |
8.7057 USD |
10.0540 USD |
8.9500 USD |