Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-06 |
13.7357 USD |
22,862.3375 |
12.1380 USD |
12.0520 USD |
15.7000 USD |
14.7310 USD |
| 2021-04-05 |
11.3422 USD |
6,033.9419 |
10.8590 USD |
10.4480 USD |
12.6000 USD |
12.2020 USD |
| 2021-04-04 |
10.5772 USD |
3,891.2537 |
9.8155 USD |
9.5810 USD |
11.2170 USD |
10.9030 USD |
| 2021-04-03 |
10.7330 USD |
11,088.3308 |
10.3110 USD |
10.0600 USD |
11.4080 USD |
10.3140 USD |
| 2021-04-02 |
10.0480 USD |
5,635.8294 |
10.2520 USD |
9.7962 USD |
10.9560 USD |
9.9870 USD |
| 2021-04-01 |
10.3016 USD |
19,292.5925 |
9.6478 USD |
9.5800 USD |
10.9690 USD |
10.1650 USD |
| 2021-03-31 |
8.8328 USD |
7,062.8958 |
8.7347 USD |
8.1258 USD |
9.5200 USD |
9.3188 USD |
| 2021-03-30 |
8.8661 USD |
9,466.4466 |
8.9120 USD |
8.6919 USD |
9.2195 USD |
8.9283 USD |
| 2021-03-29 |
8.4327 USD |
4,915.6753 |
8.0724 USD |
8.0724 USD |
8.6592 USD |
8.6310 USD |
| 2021-03-28 |
8.2866 USD |
9,320.5714 |
8.5580 USD |
7.8540 USD |
8.5580 USD |
8.2229 USD |
| 2021-03-27 |
8.6111 USD |
6,743.5718 |
8.8999 USD |
8.2271 USD |
9.1632 USD |
8.5470 USD |
| 2021-03-26 |
8.9846 USD |
23,373.7073 |
8.3034 USD |
8.3034 USD |
9.5135 USD |
8.5750 USD |
| 2021-03-25 |
8.2553 USD |
34,005.3399 |
7.3456 USD |
6.6546 USD |
8.9184 USD |
8.3912 USD |
| 2021-03-24 |
7.9280 USD |
23,413.8842 |
6.9930 USD |
6.3170 USD |
8.5500 USD |
7.7400 USD |
| 2021-03-23 |
6.6284 USD |
6,001.7487 |
6.4900 USD |
6.2549 USD |
7.0141 USD |
6.9927 USD |
| 2021-03-22 |
6.8827 USD |
8,590.1992 |
6.5488 USD |
6.2167 USD |
7.0900 USD |
6.5991 USD |
| 2021-03-21 |
6.5832 USD |
10,891.1890 |
6.6304 USD |
6.4000 USD |
6.8057 USD |
6.5684 USD |
| 2021-03-20 |
7.0430 USD |
17,345.1377 |
6.9893 USD |
6.7065 USD |
7.2700 USD |
6.7442 USD |
| 2021-03-19 |
7.2049 USD |
59,925.5524 |
6.2800 USD |
6.1617 USD |
8.2500 USD |
7.0557 USD |
| 2021-03-18 |
6.4759 USD |
14,074.5532 |
6.1604 USD |
6.1000 USD |
6.6771 USD |
6.4463 USD |
| 2021-03-17 |
6.2158 USD |
3,571.6741 |
6.3635 USD |
5.9055 USD |
6.3635 USD |
6.1988 USD |
| 2021-03-16 |
6.1739 USD |
6,828.6083 |
6.0301 USD |
5.6575 USD |
6.4000 USD |
6.3138 USD |
| 2021-03-15 |
5.9347 USD |
24,146.6681 |
5.8269 USD |
5.4928 USD |
6.1769 USD |
6.0200 USD |
| 2021-03-14 |
6.1642 USD |
5,015.5417 |
6.2400 USD |
5.8000 USD |
6.2814 USD |
5.9209 USD |
| 2021-03-13 |
5.8402 USD |
11,727.7652 |
5.8397 USD |
5.6000 USD |
6.1989 USD |
6.0801 USD |
| 2021-03-12 |
6.0611 USD |
3,411.3900 |
6.1469 USD |
5.7188 USD |
6.1469 USD |
5.8090 USD |
| 2021-03-11 |
5.9668 USD |
15,597.2509 |
6.1210 USD |
5.8800 USD |
6.2189 USD |
6.1092 USD |
| 2021-03-10 |
6.3567 USD |
10,593.4504 |
6.4987 USD |
6.0281 USD |
6.5191 USD |
6.3251 USD |
| 2021-03-09 |
6.3815 USD |
13,100.2773 |
6.3041 USD |
6.2106 USD |
6.6000 USD |
6.5016 USD |
| 2021-03-08 |
6.1907 USD |
3,096.8023 |
6.3957 USD |
6.0352 USD |
6.3957 USD |
6.2026 USD |
| 2021-03-07 |
6.3699 USD |
6,399.3990 |
6.3086 USD |
6.1443 USD |
6.9000 USD |
6.2483 USD |
| 2021-03-06 |
6.2752 USD |
35,690.7016 |
6.6024 USD |
5.9464 USD |
6.6625 USD |
6.5095 USD |
| 2021-03-05 |
6.2051 USD |
29,778.6157 |
5.5604 USD |
5.2927 USD |
6.3713 USD |
6.2023 USD |
| 2021-03-04 |
5.5980 USD |
18,934.7528 |
5.3000 USD |
5.2312 USD |
5.9797 USD |
5.6820 USD |
| 2021-03-03 |
5.4367 USD |
33,836.7235 |
5.2989 USD |
5.2746 USD |
5.5339 USD |
5.4184 USD |
| 2021-03-02 |
5.1673 USD |
6,469.2624 |
5.3679 USD |
5.0000 USD |
5.3893 USD |
5.1268 USD |
| 2021-03-01 |
5.0809 USD |
3,687.2479 |
4.9753 USD |
4.8936 USD |
5.2568 USD |
5.0845 USD |
| 2021-02-28 |
4.9174 USD |
9,931.0325 |
5.3122 USD |
4.5500 USD |
5.4000 USD |
4.9646 USD |
| 2021-02-27 |
5.3899 USD |
5,324.4057 |
5.2300 USD |
5.2257 USD |
5.6450 USD |
5.3288 USD |
| 2021-02-26 |
4.9885 USD |
23,375.9235 |
5.0800 USD |
4.5000 USD |
5.3529 USD |
5.1066 USD |
| 2021-02-25 |
5.4563 USD |
7,987.9297 |
5.2940 USD |
5.1212 USD |
5.8071 USD |
5.1212 USD |
| 2021-02-24 |
5.3047 USD |
28,755.9335 |
5.1163 USD |
4.9750 USD |
5.6365 USD |
5.2749 USD |
| 2021-02-23 |
5.0632 USD |
40,443.8916 |
6.3382 USD |
4.2789 USD |
6.3382 USD |
5.0651 USD |
| 2021-02-22 |
6.3606 USD |
14,433.8879 |
7.0129 USD |
4.7127 USD |
7.0129 USD |
6.3185 USD |
| 2021-02-21 |
7.1191 USD |
5,323.2081 |
6.7010 USD |
6.5899 USD |
7.2802 USD |
7.1832 USD |
| 2021-02-20 |
6.6561 USD |
11,533.7427 |
7.3043 USD |
6.2170 USD |
7.5500 USD |
6.6545 USD |
| 2021-02-19 |
7.2802 USD |
8,334.1242 |
7.0248 USD |
6.8000 USD |
8.0000 USD |
7.2553 USD |
| 2021-02-18 |
7.1309 USD |
9,941.6579 |
6.6349 USD |
6.6349 USD |
7.4000 USD |
7.0851 USD |
| 2021-02-17 |
6.7049 USD |
8,479.9135 |
6.4147 USD |
6.0018 USD |
6.8000 USD |
6.6361 USD |
| 2021-02-16 |
6.4041 USD |
10,441.8033 |
6.3342 USD |
6.1000 USD |
6.8521 USD |
6.4249 USD |