Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-26 |
12.4185 USD |
15,114.7825 |
11.4690 USD |
11.3500 USD |
12.7130 USD |
12.3630 USD |
| 2021-05-25 |
11.7875 USD |
19,167.9820 |
11.1280 USD |
10.6710 USD |
12.8200 USD |
11.7080 USD |
| 2021-05-24 |
9.4754 USD |
9,551.4441 |
8.2362 USD |
7.8090 USD |
11.3090 USD |
11.2200 USD |
| 2021-05-23 |
8.1958 USD |
25,901.8876 |
9.6620 USD |
6.3987 USD |
10.6580 USD |
7.8689 USD |
| 2021-05-22 |
10.0806 USD |
7,377.5106 |
10.8210 USD |
9.2406 USD |
11.4550 USD |
9.7528 USD |
| 2021-05-21 |
11.7407 USD |
15,310.5904 |
13.7570 USD |
9.6877 USD |
14.0650 USD |
10.9580 USD |
| 2021-05-20 |
12.4285 USD |
27,934.1503 |
11.0590 USD |
9.7000 USD |
13.6830 USD |
12.8090 USD |
| 2021-05-19 |
12.7202 USD |
93,038.4860 |
18.0090 USD |
9.1000 USD |
18.0590 USD |
11.5530 USD |
| 2021-05-18 |
17.5707 USD |
34,933.8860 |
17.3050 USD |
16.9910 USD |
18.8670 USD |
17.5560 USD |
| 2021-05-17 |
17.4609 USD |
74,739.6910 |
19.0650 USD |
16.2990 USD |
19.0800 USD |
17.3030 USD |
| 2021-05-16 |
19.7013 USD |
21,270.3086 |
19.9630 USD |
18.2760 USD |
21.8230 USD |
19.2340 USD |
| 2021-05-15 |
20.6861 USD |
6,217.3478 |
22.0210 USD |
19.6980 USD |
22.0210 USD |
19.9880 USD |
| 2021-05-14 |
21.9045 USD |
11,019.8836 |
20.6230 USD |
20.0500 USD |
22.7300 USD |
21.8770 USD |
| 2021-05-13 |
19.9690 USD |
20,541.6514 |
19.9670 USD |
18.4900 USD |
22.7080 USD |
19.7900 USD |
| 2021-05-12 |
24.0838 USD |
19,998.8721 |
26.6600 USD |
21.0460 USD |
26.6600 USD |
22.5360 USD |
| 2021-05-11 |
24.0008 USD |
23,472.3085 |
23.5230 USD |
21.8350 USD |
26.4310 USD |
26.4310 USD |
| 2021-05-10 |
23.9350 USD |
26,197.9305 |
27.6640 USD |
20.0000 USD |
28.1680 USD |
24.3070 USD |
| 2021-05-09 |
26.2970 USD |
40,433.1161 |
25.8540 USD |
24.8810 USD |
30.4950 USD |
26.2110 USD |
| 2021-05-08 |
25.2380 USD |
13,535.1409 |
26.7730 USD |
23.3880 USD |
28.8000 USD |
25.6600 USD |
| 2021-05-07 |
29.7672 USD |
126,774.7326 |
25.0000 USD |
24.1900 USD |
36.0000 USD |
24.2000 USD |
| 2021-05-06 |
21.2385 USD |
96,258.6103 |
17.9040 USD |
17.3350 USD |
26.1030 USD |
24.1090 USD |
| 2021-05-05 |
15.4348 USD |
38,810.5199 |
13.6780 USD |
13.3910 USD |
17.7540 USD |
17.4280 USD |
| 2021-05-04 |
14.4028 USD |
10,021.6257 |
15.6190 USD |
13.2860 USD |
15.6190 USD |
14.0000 USD |
| 2021-05-03 |
15.8473 USD |
3,672.0816 |
15.4670 USD |
15.3890 USD |
16.2220 USD |
15.7300 USD |
| 2021-05-02 |
15.6951 USD |
14,711.6066 |
15.1700 USD |
14.7840 USD |
17.5800 USD |
15.5180 USD |
| 2021-05-01 |
14.7985 USD |
2,051.0319 |
14.9500 USD |
14.3850 USD |
15.1000 USD |
14.8660 USD |
| 2021-04-30 |
14.8525 USD |
6,402.3089 |
14.1160 USD |
13.9330 USD |
14.9900 USD |
14.8620 USD |
| 2021-04-29 |
14.1785 USD |
3,803.7845 |
14.1670 USD |
13.6210 USD |
14.9500 USD |
14.2510 USD |
| 2021-04-28 |
14.2732 USD |
4,656.7274 |
14.9260 USD |
13.5140 USD |
15.6000 USD |
14.2220 USD |
| 2021-04-27 |
14.8281 USD |
4,070.3934 |
14.0960 USD |
13.8680 USD |
15.8500 USD |
14.8660 USD |
| 2021-04-26 |
13.2410 USD |
5,703.3331 |
11.9760 USD |
11.9760 USD |
15.3320 USD |
13.9070 USD |
| 2021-04-25 |
12.0566 USD |
9,844.7006 |
11.9240 USD |
11.5260 USD |
13.1650 USD |
11.5260 USD |
| 2021-04-24 |
11.9663 USD |
10,009.1322 |
12.9350 USD |
11.5330 USD |
13.1000 USD |
12.2030 USD |
| 2021-04-23 |
11.2706 USD |
42,108.3772 |
13.3510 USD |
10.0480 USD |
13.6500 USD |
12.3130 USD |
| 2021-04-22 |
14.8544 USD |
24,649.8458 |
15.8300 USD |
13.6130 USD |
16.2640 USD |
13.9920 USD |
| 2021-04-21 |
16.4679 USD |
5,046.2446 |
17.2860 USD |
15.8590 USD |
17.2860 USD |
16.1000 USD |
| 2021-04-20 |
17.1477 USD |
14,216.5960 |
18.4290 USD |
16.3130 USD |
18.4290 USD |
17.6550 USD |
| 2021-04-19 |
19.4535 USD |
28,524.8044 |
18.4300 USD |
16.7450 USD |
20.8900 USD |
18.5810 USD |
| 2021-04-18 |
14.8668 USD |
30,075.5675 |
17.0940 USD |
12.5000 USD |
17.5550 USD |
17.5550 USD |
| 2021-04-17 |
17.4555 USD |
14,865.8492 |
18.5000 USD |
17.1000 USD |
19.4170 USD |
17.3930 USD |
| 2021-04-16 |
17.4315 USD |
22,360.3579 |
17.7770 USD |
15.6500 USD |
19.0170 USD |
18.2650 USD |
| 2021-04-15 |
17.1525 USD |
3,860.1490 |
15.7590 USD |
15.1000 USD |
17.5300 USD |
17.2350 USD |
| 2021-04-14 |
15.7113 USD |
11,657.7550 |
15.3350 USD |
14.7110 USD |
16.8450 USD |
16.0000 USD |
| 2021-04-13 |
15.0785 USD |
4,920.4215 |
14.7000 USD |
14.2380 USD |
15.3900 USD |
14.9480 USD |
| 2021-04-12 |
15.1891 USD |
3,069.4183 |
15.3570 USD |
13.4000 USD |
16.0480 USD |
14.5450 USD |
| 2021-04-11 |
15.2115 USD |
3,407.1719 |
15.6180 USD |
14.6980 USD |
15.6180 USD |
15.0860 USD |
| 2021-04-10 |
15.5493 USD |
7,078.1845 |
15.6440 USD |
15.0590 USD |
16.5060 USD |
15.3150 USD |
| 2021-04-09 |
15.6656 USD |
2,805.4072 |
16.7060 USD |
15.1630 USD |
16.7060 USD |
15.6450 USD |
| 2021-04-08 |
14.9256 USD |
10,283.7948 |
15.5260 USD |
14.3990 USD |
16.5000 USD |
16.1710 USD |
| 2021-04-07 |
16.4134 USD |
30,236.5343 |
15.3790 USD |
13.5500 USD |
18.0000 USD |
16.2200 USD |