Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-15 |
6.3619 USD |
20,737.3606 |
7.0715 USD |
5.5500 USD |
7.0816 USD |
6.3270 USD |
| 2021-02-14 |
7.0885 USD |
13,106.5078 |
7.7922 USD |
6.8000 USD |
7.8000 USD |
7.0000 USD |
| 2021-02-13 |
7.7686 USD |
51,084.7641 |
7.4052 USD |
6.8184 USD |
7.9899 USD |
7.7242 USD |
| 2021-02-12 |
7.3730 USD |
62,642.1172 |
7.3653 USD |
6.8627 USD |
8.4177 USD |
7.3327 USD |
| 2021-02-11 |
7.4032 USD |
84,275.3441 |
7.6866 USD |
6.0000 USD |
9.0000 USD |
7.4242 USD |
| 2021-02-10 |
7.4671 USD |
110,923.8479 |
5.0410 USD |
5.0155 USD |
7.7147 USD |
7.5916 USD |
| 2021-02-09 |
5.0366 USD |
43,918.9715 |
4.7059 USD |
4.5670 USD |
5.2474 USD |
5.0200 USD |
| 2021-02-08 |
4.7793 USD |
25,357.1744 |
4.2541 USD |
4.1667 USD |
4.8166 USD |
4.8137 USD |
| 2021-02-07 |
4.2230 USD |
19,626.3164 |
4.4055 USD |
3.9456 USD |
4.4655 USD |
4.2440 USD |
| 2021-02-06 |
4.3857 USD |
31,593.3453 |
3.8750 USD |
3.6530 USD |
4.5899 USD |
4.4223 USD |
| 2021-02-05 |
3.8755 USD |
55,253.8145 |
3.5280 USD |
3.5000 USD |
3.9861 USD |
3.8867 USD |
| 2021-02-04 |
3.5172 USD |
17,457.2084 |
3.7154 USD |
3.3544 USD |
3.7228 USD |
3.5090 USD |
| 2021-02-03 |
3.6879 USD |
16,460.3640 |
3.5557 USD |
3.4562 USD |
3.7500 USD |
3.6921 USD |
| 2021-02-02 |
3.5505 USD |
12,034.6684 |
3.4708 USD |
3.3709 USD |
3.6000 USD |
3.5540 USD |
| 2021-02-01 |
3.4928 USD |
20,117.9371 |
3.2939 USD |
3.1892 USD |
3.7763 USD |
3.4630 USD |
| 2021-01-31 |
3.3113 USD |
16,353.3859 |
3.3610 USD |
3.1882 USD |
3.5300 USD |
3.2989 USD |
| 2021-01-30 |
3.2901 USD |
20,456.1939 |
3.3066 USD |
2.8001 USD |
3.7000 USD |
3.3000 USD |
| 2021-01-29 |
3.3294 USD |
21,403.2088 |
3.3226 USD |
3.0535 USD |
3.6400 USD |
3.2982 USD |
| 2021-01-28 |
3.2842 USD |
13,627.3487 |
3.1109 USD |
3.0473 USD |
3.3902 USD |
3.2824 USD |
| 2021-01-27 |
3.1215 USD |
13,901.8269 |
3.3766 USD |
3.0621 USD |
3.4603 USD |
3.1200 USD |
| 2021-01-26 |
3.4384 USD |
7,454.2730 |
3.2687 USD |
3.2100 USD |
3.4820 USD |
3.4445 USD |
| 2021-01-25 |
3.3217 USD |
17,763.8187 |
3.5757 USD |
3.2657 USD |
3.6700 USD |
3.2858 USD |
| 2021-01-24 |
3.5767 USD |
55,305.2456 |
3.9545 USD |
3.4485 USD |
4.2990 USD |
3.5438 USD |
| 2021-01-23 |
3.8920 USD |
49,628.4777 |
2.9237 USD |
2.8837 USD |
3.9928 USD |
3.9688 USD |
| 2021-01-22 |
2.9176 USD |
6,615.5574 |
2.7407 USD |
2.5464 USD |
3.0059 USD |
2.9287 USD |
| 2021-01-21 |
2.7616 USD |
11,358.9871 |
3.2118 USD |
2.6975 USD |
3.2261 USD |
2.7377 USD |
| 2021-01-20 |
3.2241 USD |
22,555.8105 |
3.1532 USD |
2.9700 USD |
3.2911 USD |
3.2011 USD |
| 2021-01-19 |
3.1851 USD |
43,367.9402 |
3.3418 USD |
3.1471 USD |
3.5000 USD |
3.1906 USD |
| 2021-01-18 |
3.2916 USD |
10,197.5286 |
3.1614 USD |
3.0642 USD |
3.3670 USD |
3.2754 USD |
| 2021-01-17 |
3.2248 USD |
7,093.7808 |
3.0146 USD |
2.8522 USD |
3.2799 USD |
3.2078 USD |
| 2021-01-16 |
3.0728 USD |
14,794.7937 |
2.9753 USD |
2.8649 USD |
3.3084 USD |
3.0549 USD |
| 2021-01-15 |
2.9510 USD |
11,764.4757 |
3.0297 USD |
2.7467 USD |
3.2072 USD |
2.9525 USD |
| 2021-01-14 |
2.9996 USD |
5,485.6501 |
2.9546 USD |
2.8625 USD |
3.0923 USD |
3.0024 USD |
| 2021-01-13 |
2.9395 USD |
12,933.2308 |
2.7233 USD |
2.6924 USD |
3.0596 USD |
2.9420 USD |
| 2021-01-12 |
2.7422 USD |
5,175.6805 |
2.8636 USD |
2.6697 USD |
2.9600 USD |
2.7154 USD |
| 2021-01-11 |
2.8811 USD |
19,093.5632 |
3.3881 USD |
2.5782 USD |
3.4434 USD |
2.8419 USD |
| 2021-01-10 |
3.4564 USD |
46,477.9356 |
3.3328 USD |
2.9700 USD |
3.7100 USD |
3.4644 USD |
| 2021-01-09 |
3.2640 USD |
26,475.3626 |
2.8619 USD |
2.8020 USD |
3.3132 USD |
3.2569 USD |
| 2021-01-08 |
2.8373 USD |
10,695.8310 |
2.8858 USD |
2.6352 USD |
2.9800 USD |
2.8348 USD |
| 2021-01-07 |
2.8687 USD |
39,304.2850 |
2.9820 USD |
2.5001 USD |
3.1855 USD |
2.8767 USD |
| 2021-01-06 |
3.0289 USD |
27,791.7856 |
2.5890 USD |
2.5400 USD |
3.0217 USD |
3.0217 USD |
| 2021-01-05 |
2.6111 USD |
10,903.9064 |
2.5146 USD |
2.3946 USD |
2.6331 USD |
2.6119 USD |
| 2021-01-04 |
2.4925 USD |
22,777.8628 |
2.4779 USD |
2.2501 USD |
2.7000 USD |
2.4900 USD |
| 2021-01-03 |
2.4753 USD |
14,792.0584 |
2.2509 USD |
2.1924 USD |
2.4679 USD |
2.4561 USD |
| 2021-01-02 |
2.2455 USD |
11,329.3281 |
2.2439 USD |
2.2013 USD |
2.3140 USD |
2.2402 USD |
| 2021-01-01 |
2.2692 USD |
2,502.1637 |
2.2139 USD |
2.2139 USD |
2.3443 USD |
2.2500 USD |
| 2020-12-31 |
2.2211 USD |
7,296.5943 |
2.2064 USD |
2.1462 USD |
2.2709 USD |
2.2209 USD |
| 2020-12-30 |
2.2783 USD |
1,647.6066 |
2.2736 USD |
2.1883 USD |
2.2881 USD |
2.2182 USD |
| 2020-12-29 |
2.2801 USD |
4,025.1879 |
2.3992 USD |
2.1529 USD |
2.4366 USD |
2.2554 USD |
| 2020-12-28 |
2.3785 USD |
7,442.9752 |
2.3000 USD |
2.2637 USD |
2.4341 USD |
2.3684 USD |