Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-23 |
13.1935 USD |
1,204.8212 |
12.7990 USD |
12.7850 USD |
13.4480 USD |
13.2140 USD |
| 2021-10-22 |
13.1556 USD |
5,239.8286 |
13.2700 USD |
12.5830 USD |
13.3540 USD |
12.7810 USD |
| 2021-10-21 |
13.3925 USD |
8,000.1161 |
13.0560 USD |
13.0560 USD |
14.1140 USD |
13.4460 USD |
| 2021-10-20 |
12.7937 USD |
3,923.0499 |
12.2690 USD |
12.2690 USD |
13.1230 USD |
13.0630 USD |
| 2021-10-19 |
12.4619 USD |
379.8462 |
12.4160 USD |
12.2070 USD |
12.5540 USD |
12.2970 USD |
| 2021-10-18 |
12.3405 USD |
1,261.0515 |
12.4310 USD |
12.1150 USD |
12.4830 USD |
12.3530 USD |
| 2021-10-17 |
12.1880 USD |
2,764.1336 |
12.7040 USD |
11.8850 USD |
12.9120 USD |
12.2330 USD |
| 2021-10-16 |
12.7690 USD |
2,614.0919 |
12.6130 USD |
12.5640 USD |
13.0560 USD |
12.6630 USD |
| 2021-10-15 |
12.9175 USD |
4,273.7341 |
12.9550 USD |
12.5200 USD |
13.3200 USD |
12.6840 USD |
| 2021-10-14 |
13.2205 USD |
2,194.7115 |
13.2740 USD |
13.1410 USD |
13.5320 USD |
13.2450 USD |
| 2021-10-13 |
12.9668 USD |
3,082.6819 |
13.2210 USD |
12.6620 USD |
14.9200 USD |
13.3860 USD |
| 2021-10-12 |
12.9227 USD |
6,580.5970 |
12.7920 USD |
12.3340 USD |
13.2120 USD |
13.1300 USD |
| 2021-10-11 |
13.1891 USD |
3,832.8329 |
13.0600 USD |
12.7980 USD |
13.5250 USD |
13.0680 USD |
| 2021-10-10 |
13.8394 USD |
9,421.3331 |
15.0000 USD |
13.0290 USD |
15.0000 USD |
13.2390 USD |
| 2021-10-09 |
13.4649 USD |
7,101.2845 |
12.6870 USD |
12.5290 USD |
14.2900 USD |
14.1570 USD |
| 2021-10-08 |
12.7640 USD |
2,924.9419 |
12.9190 USD |
12.6100 USD |
13.0650 USD |
12.6910 USD |
| 2021-10-07 |
12.9793 USD |
9,776.4806 |
13.2450 USD |
12.7420 USD |
13.2910 USD |
12.8870 USD |
| 2021-10-06 |
13.3090 USD |
10,009.4329 |
13.1270 USD |
12.1200 USD |
13.9180 USD |
13.2860 USD |
| 2021-10-05 |
13.3305 USD |
4,093.3545 |
13.6780 USD |
12.8000 USD |
13.6780 USD |
13.3590 USD |
| 2021-10-04 |
13.6839 USD |
17,891.5832 |
13.8920 USD |
13.0360 USD |
14.4570 USD |
13.7340 USD |
| 2021-10-03 |
13.8607 USD |
28,436.7711 |
13.8690 USD |
13.0100 USD |
14.5170 USD |
14.0080 USD |
| 2021-10-02 |
12.3261 USD |
8,557.8580 |
11.5140 USD |
11.5140 USD |
13.8800 USD |
13.8800 USD |
| 2021-10-01 |
11.6510 USD |
7,658.5780 |
10.5400 USD |
10.5400 USD |
11.9580 USD |
11.7120 USD |
| 2021-09-30 |
9.9088 USD |
5,361.0766 |
9.0135 USD |
9.0135 USD |
10.4520 USD |
10.2160 USD |
| 2021-09-29 |
9.0144 USD |
1,752.9113 |
8.6811 USD |
8.6811 USD |
9.2530 USD |
8.9592 USD |
| 2021-09-28 |
9.0330 USD |
2,890.2248 |
9.2000 USD |
8.8252 USD |
9.3482 USD |
8.9620 USD |
| 2021-09-27 |
9.5298 USD |
1,365.7021 |
9.6558 USD |
9.2750 USD |
9.9090 USD |
9.5300 USD |
| 2021-09-26 |
9.3860 USD |
2,496.2415 |
9.5954 USD |
8.8129 USD |
9.6866 USD |
9.3861 USD |
| 2021-09-25 |
9.5720 USD |
961.8047 |
9.9881 USD |
9.4730 USD |
9.9881 USD |
9.5443 USD |
| 2021-09-24 |
10.0260 USD |
3,553.7216 |
10.9660 USD |
9.3823 USD |
10.9660 USD |
9.8315 USD |
| 2021-09-23 |
10.7242 USD |
2,444.3380 |
10.7420 USD |
10.3420 USD |
10.9100 USD |
10.7330 USD |
| 2021-09-22 |
10.8240 USD |
2,135.9732 |
9.2634 USD |
9.0404 USD |
10.8450 USD |
10.8450 USD |
| 2021-09-21 |
9.2578 USD |
6,591.0674 |
10.1310 USD |
9.1670 USD |
10.6300 USD |
9.1850 USD |
| 2021-09-20 |
10.9799 USD |
10,666.1581 |
11.8680 USD |
9.9189 USD |
11.9160 USD |
10.6620 USD |
| 2021-09-19 |
12.2030 USD |
2,084.0650 |
12.4110 USD |
11.9900 USD |
12.4550 USD |
11.9900 USD |
| 2021-09-18 |
12.4200 USD |
564.0967 |
12.5470 USD |
12.4030 USD |
12.8040 USD |
12.4380 USD |
| 2021-09-17 |
12.4948 USD |
1,185.1731 |
12.6910 USD |
12.3530 USD |
13.0650 USD |
12.3530 USD |
| 2021-09-16 |
12.7925 USD |
1,762.7438 |
13.0710 USD |
12.4890 USD |
13.1200 USD |
12.6720 USD |
| 2021-09-15 |
12.7407 USD |
898.2515 |
12.8290 USD |
12.5540 USD |
13.0340 USD |
13.0340 USD |
| 2021-09-14 |
12.8070 USD |
2,200.7212 |
12.4330 USD |
12.4330 USD |
15.2000 USD |
12.7630 USD |
| 2021-09-13 |
12.2870 USD |
1,181.2491 |
13.4920 USD |
11.8230 USD |
13.4920 USD |
12.4520 USD |
| 2021-09-12 |
13.2709 USD |
981.2649 |
12.9160 USD |
12.4320 USD |
13.7560 USD |
13.4500 USD |
| 2021-09-11 |
13.0587 USD |
565.4944 |
13.1020 USD |
12.6970 USD |
13.2530 USD |
12.6970 USD |
| 2021-09-10 |
13.3621 USD |
4,880.0420 |
13.4490 USD |
12.2180 USD |
14.3330 USD |
12.6190 USD |
| 2021-09-09 |
13.3300 USD |
4,850.0289 |
12.4950 USD |
12.4540 USD |
14.0100 USD |
13.3940 USD |
| 2021-09-08 |
11.9598 USD |
4,072.3439 |
12.3480 USD |
10.9570 USD |
12.8220 USD |
12.5160 USD |
| 2021-09-07 |
12.4582 USD |
53,729.6682 |
15.8180 USD |
10.5100 USD |
16.2110 USD |
12.4880 USD |
| 2021-09-06 |
16.0431 USD |
7,128.6225 |
15.9700 USD |
15.3350 USD |
16.9590 USD |
15.6190 USD |
| 2021-09-05 |
14.8093 USD |
14,885.0813 |
14.0400 USD |
10.0000 USD |
16.5240 USD |
16.2760 USD |
| 2021-09-04 |
13.9979 USD |
7,638.1468 |
13.7090 USD |
13.6560 USD |
15.2200 USD |
14.0820 USD |