Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-12 |
9.9216 USD |
425.3531 |
10.0950 USD |
9.6940 USD |
10.1310 USD |
10.1040 USD |
| 2021-12-11 |
9.8103 USD |
3,083.5476 |
9.4250 USD |
9.3035 USD |
10.1190 USD |
10.1190 USD |
| 2021-12-10 |
9.9093 USD |
3,745.2372 |
9.9304 USD |
9.6110 USD |
10.2140 USD |
9.7458 USD |
| 2021-12-09 |
9.9757 USD |
11,155.4650 |
11.3540 USD |
9.7600 USD |
11.3980 USD |
10.0100 USD |
| 2021-12-08 |
11.0788 USD |
2,808.5570 |
11.1750 USD |
10.7700 USD |
11.5880 USD |
11.2690 USD |
| 2021-12-07 |
10.8517 USD |
7,161.9153 |
10.6540 USD |
10.3230 USD |
11.7260 USD |
11.2670 USD |
| 2021-12-06 |
9.9338 USD |
11,315.6033 |
10.3520 USD |
9.0000 USD |
10.7320 USD |
10.5940 USD |
| 2021-12-05 |
10.6240 USD |
12,051.2132 |
11.5400 USD |
9.8323 USD |
11.6810 USD |
10.3840 USD |
| 2021-12-04 |
11.3445 USD |
28,845.3580 |
13.6940 USD |
7.9509 USD |
13.7260 USD |
11.3480 USD |
| 2021-12-03 |
13.7295 USD |
6,900.2527 |
14.7680 USD |
13.3130 USD |
14.8650 USD |
13.7280 USD |
| 2021-12-02 |
14.7867 USD |
5,426.2019 |
15.1480 USD |
14.3290 USD |
15.1480 USD |
14.8760 USD |
| 2021-12-01 |
15.0355 USD |
7,369.4052 |
16.0230 USD |
14.9400 USD |
16.5200 USD |
15.0760 USD |
| 2021-11-30 |
16.2792 USD |
10,512.2132 |
15.6660 USD |
14.7240 USD |
17.0350 USD |
16.5050 USD |
| 2021-11-29 |
15.5805 USD |
3,574.4880 |
15.1680 USD |
14.8710 USD |
15.9650 USD |
15.8200 USD |
| 2021-11-28 |
14.8175 USD |
1,664.6677 |
14.4810 USD |
13.7100 USD |
14.9120 USD |
14.9120 USD |
| 2021-11-27 |
14.5398 USD |
1,431.6333 |
14.3540 USD |
14.2130 USD |
14.8510 USD |
14.5540 USD |
| 2021-11-26 |
14.5131 USD |
9,255.0312 |
16.5180 USD |
13.8790 USD |
16.5800 USD |
14.5160 USD |
| 2021-11-25 |
16.2418 USD |
6,531.9301 |
14.6700 USD |
14.6700 USD |
17.0860 USD |
16.4530 USD |
| 2021-11-24 |
14.3358 USD |
2,996.0025 |
14.7320 USD |
13.8840 USD |
14.7860 USD |
14.5000 USD |
| 2021-11-23 |
14.4881 USD |
2,209.3024 |
14.5450 USD |
14.2860 USD |
14.8970 USD |
14.7840 USD |
| 2021-11-22 |
14.8869 USD |
6,284.4641 |
15.2760 USD |
14.5250 USD |
15.3050 USD |
14.6380 USD |
| 2021-11-21 |
15.3772 USD |
3,582.3728 |
15.2100 USD |
15.0320 USD |
16.0610 USD |
15.4670 USD |
| 2021-11-20 |
15.1629 USD |
3,129.8259 |
14.8490 USD |
14.4790 USD |
15.4510 USD |
15.2900 USD |
| 2021-11-19 |
14.1783 USD |
1,675.8510 |
13.7300 USD |
13.3030 USD |
15.1040 USD |
14.7890 USD |
| 2021-11-18 |
14.3100 USD |
2,824.2642 |
15.1080 USD |
13.4390 USD |
15.4800 USD |
13.7190 USD |
| 2021-11-17 |
14.8672 USD |
3,188.0638 |
15.3880 USD |
14.4850 USD |
15.4520 USD |
14.9490 USD |
| 2021-11-16 |
15.2540 USD |
9,300.8237 |
16.3820 USD |
14.2450 USD |
16.4010 USD |
15.4200 USD |
| 2021-11-15 |
17.1853 USD |
13,973.7154 |
17.3030 USD |
16.6570 USD |
17.7790 USD |
16.6570 USD |
| 2021-11-14 |
17.0619 USD |
13,822.1221 |
16.5930 USD |
16.4140 USD |
18.0240 USD |
17.3500 USD |
| 2021-11-13 |
16.4216 USD |
5,902.9233 |
16.3020 USD |
16.1220 USD |
16.6620 USD |
16.6280 USD |
| 2021-11-12 |
15.8668 USD |
4,609.2257 |
16.2410 USD |
15.4380 USD |
16.3840 USD |
16.0170 USD |
| 2021-11-11 |
16.4245 USD |
1,401.9403 |
16.2400 USD |
15.9530 USD |
16.4880 USD |
16.4090 USD |
| 2021-11-10 |
16.1955 USD |
22,397.4370 |
17.7820 USD |
15.2060 USD |
17.9480 USD |
16.2780 USD |
| 2021-11-09 |
17.6317 USD |
15,254.2982 |
16.9800 USD |
16.7360 USD |
18.2850 USD |
18.0800 USD |
| 2021-11-08 |
17.0170 USD |
9,732.6428 |
16.4690 USD |
16.0180 USD |
17.4260 USD |
17.0130 USD |
| 2021-11-07 |
16.4533 USD |
2,316.3437 |
16.7760 USD |
16.3310 USD |
16.7760 USD |
16.4540 USD |
| 2021-11-06 |
16.9048 USD |
21,755.6318 |
15.8270 USD |
15.8270 USD |
17.9160 USD |
16.7520 USD |
| 2021-11-05 |
15.8066 USD |
10,588.1954 |
15.5670 USD |
15.4790 USD |
16.2350 USD |
16.0000 USD |
| 2021-11-04 |
15.8903 USD |
12,820.0180 |
16.2010 USD |
15.3640 USD |
16.5160 USD |
15.6520 USD |
| 2021-11-03 |
16.1047 USD |
14,875.0346 |
16.8480 USD |
15.3140 USD |
16.8480 USD |
16.3410 USD |
| 2021-11-02 |
17.0085 USD |
25,310.7932 |
16.7470 USD |
16.6830 USD |
18.0940 USD |
17.0930 USD |
| 2021-11-01 |
16.9840 USD |
48,195.7276 |
15.9580 USD |
14.4540 USD |
19.0630 USD |
16.9730 USD |
| 2021-10-31 |
14.2015 USD |
35,921.3868 |
13.0590 USD |
12.9740 USD |
16.0000 USD |
15.8510 USD |
| 2021-10-30 |
13.0738 USD |
11,670.2468 |
13.3380 USD |
12.7550 USD |
13.3380 USD |
12.8950 USD |
| 2021-10-29 |
13.0430 USD |
12,411.2794 |
13.0140 USD |
12.7820 USD |
13.3910 USD |
13.2820 USD |
| 2021-10-28 |
12.5321 USD |
3,475.0367 |
11.7800 USD |
11.7590 USD |
12.7300 USD |
12.5220 USD |
| 2021-10-27 |
11.7227 USD |
21,757.3201 |
13.0580 USD |
11.0600 USD |
13.1730 USD |
11.8070 USD |
| 2021-10-26 |
13.3408 USD |
11,104.7854 |
13.2960 USD |
13.0920 USD |
13.6020 USD |
13.0920 USD |
| 2021-10-25 |
13.1494 USD |
708.4065 |
13.0430 USD |
13.0430 USD |
13.3630 USD |
13.1650 USD |
| 2021-10-24 |
13.0043 USD |
464.7268 |
13.1840 USD |
12.7210 USD |
13.3840 USD |
12.9920 USD |