Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-07 |
1.9947 USD |
8,003.8639 |
2.1080 USD |
1.9337 USD |
2.1672 USD |
1.9587 USD |
| 2020-11-06 |
2.0698 USD |
3,666.2421 |
1.9552 USD |
1.9290 USD |
2.0630 USD |
2.0501 USD |
| 2020-11-05 |
1.9365 USD |
4,331.2090 |
1.8542 USD |
1.8228 USD |
1.9300 USD |
1.9269 USD |
| 2020-11-04 |
1.8313 USD |
4,910.1612 |
1.8591 USD |
1.7711 USD |
1.8591 USD |
1.8372 USD |
| 2020-11-03 |
1.8683 USD |
8,912.9532 |
1.9000 USD |
1.8218 USD |
1.9000 USD |
1.8350 USD |
| 2020-11-02 |
1.9284 USD |
835.8193 |
2.0249 USD |
1.9392 USD |
2.0424 USD |
1.9392 USD |
| 2020-11-01 |
2.0084 USD |
81.7452 |
1.9869 USD |
1.9618 USD |
2.0082 USD |
2.0038 USD |
| 2020-10-31 |
1.9668 USD |
1,329.6193 |
1.9514 USD |
1.9440 USD |
1.9749 USD |
1.9590 USD |
| 2020-10-30 |
1.9521 USD |
3,311.7562 |
2.0292 USD |
1.8858 USD |
2.0292 USD |
1.9460 USD |
| 2020-10-29 |
2.0355 USD |
296.6521 |
2.1052 USD |
2.0100 USD |
2.1052 USD |
2.0548 USD |
| 2020-10-28 |
2.0798 USD |
2,459.1726 |
2.1733 USD |
2.0563 USD |
2.1733 USD |
2.0830 USD |
| 2020-10-27 |
2.1901 USD |
1,004.3233 |
2.1846 USD |
2.1732 USD |
2.2053 USD |
2.1900 USD |
| 2020-10-26 |
2.1760 USD |
3,629.6672 |
2.2479 USD |
2.1380 USD |
2.2594 USD |
2.1814 USD |
| 2020-10-25 |
2.2326 USD |
3,841.4221 |
2.3013 USD |
2.2169 USD |
2.3176 USD |
2.2391 USD |
| 2020-10-24 |
2.3080 USD |
4,940.6719 |
2.2946 USD |
2.2778 USD |
2.3303 USD |
2.3132 USD |
| 2020-10-23 |
2.2904 USD |
3,270.3447 |
2.3261 USD |
2.2782 USD |
2.3358 USD |
2.2786 USD |
| 2020-10-22 |
2.3411 USD |
4,267.9042 |
2.3085 USD |
2.2977 USD |
2.3859 USD |
2.3267 USD |
| 2020-10-21 |
2.2861 USD |
4,343.0117 |
2.2020 USD |
2.1813 USD |
2.3146 USD |
2.3037 USD |
| 2020-10-20 |
2.1482 USD |
2,010.4610 |
2.1869 USD |
2.1487 USD |
2.1920 USD |
2.1489 USD |
| 2020-10-19 |
2.2089 USD |
2.9900 |
2.2225 USD |
2.2225 USD |
2.2225 USD |
2.2225 USD |
| 2020-10-18 |
2.2166 USD |
1,248.5538 |
2.1868 USD |
2.1868 USD |
2.2216 USD |
2.2216 USD |
| 2020-10-17 |
2.1819 USD |
3,687.6365 |
2.1714 USD |
2.1398 USD |
2.1842 USD |
2.1806 USD |
| 2020-10-16 |
2.1742 USD |
1,989.6297 |
2.2294 USD |
2.1403 USD |
2.2365 USD |
2.1755 USD |
| 2020-10-15 |
2.2275 USD |
2,623.8491 |
2.2563 USD |
2.2084 USD |
2.2615 USD |
2.2460 USD |
| 2020-10-14 |
2.2632 USD |
6,977.1458 |
2.3434 USD |
2.2528 USD |
2.3607 USD |
2.2539 USD |
| 2020-10-13 |
2.3281 USD |
9,810.0872 |
2.3348 USD |
2.3146 USD |
2.4074 USD |
2.3373 USD |
| 2020-10-12 |
2.3572 USD |
2,058.0704 |
2.3470 USD |
2.2866 USD |
2.3904 USD |
2.3794 USD |
| 2020-10-11 |
2.3578 USD |
3,872.2493 |
2.3223 USD |
2.3082 USD |
2.3911 USD |
2.3493 USD |
| 2020-10-10 |
2.3021 USD |
590.9563 |
2.3599 USD |
2.3350 USD |
2.3704 USD |
2.3437 USD |
| 2020-10-09 |
2.3366 USD |
5,173.9993 |
2.2461 USD |
2.2105 USD |
2.3523 USD |
2.3387 USD |
| 2020-10-08 |
2.2448 USD |
2,091.3771 |
2.1874 USD |
2.1458 USD |
2.2696 USD |
2.2619 USD |
| 2020-10-07 |
2.1927 USD |
2,952.8350 |
2.1200 USD |
2.0800 USD |
2.2032 USD |
2.1871 USD |
| 2020-10-06 |
2.1677 USD |
5,310.9372 |
2.2663 USD |
2.1648 USD |
2.2663 USD |
2.1818 USD |
| 2020-10-05 |
2.3040 USD |
753.6613 |
2.3179 USD |
2.2592 USD |
2.3179 USD |
2.3011 USD |
| 2020-10-04 |
2.3102 USD |
238.8053 |
2.3012 USD |
2.2760 USD |
2.3072 USD |
2.2915 USD |
| 2020-10-03 |
2.3057 USD |
323.3600 |
2.2942 USD |
2.2822 USD |
2.3466 USD |
2.3256 USD |
| 2020-10-02 |
2.2904 USD |
5,374.9800 |
2.3600 USD |
2.1948 USD |
2.3878 USD |
2.2511 USD |
| 2020-10-01 |
2.3627 USD |
3,101.7284 |
2.4341 USD |
2.3416 USD |
2.5264 USD |
2.3465 USD |
| 2020-09-30 |
2.4279 USD |
401.4500 |
2.4314 USD |
2.3978 USD |
2.4524 USD |
2.4054 USD |
| 2020-09-29 |
2.4327 USD |
13,547.4147 |
2.4350 USD |
2.3540 USD |
2.4642 USD |
2.4415 USD |
| 2020-09-28 |
2.4198 USD |
14,011.2008 |
2.4113 USD |
2.3937 USD |
2.5821 USD |
2.5609 USD |
| 2020-09-27 |
2.3706 USD |
1,637.9422 |
2.4171 USD |
2.3330 USD |
2.4347 USD |
2.3618 USD |
| 2020-09-26 |
2.4062 USD |
684.3325 |
2.3634 USD |
2.3334 USD |
2.4374 USD |
2.3907 USD |
| 2020-09-25 |
2.3578 USD |
3,249.9227 |
2.2941 USD |
2.2523 USD |
2.4028 USD |
2.3931 USD |
| 2020-09-24 |
2.3094 USD |
1,188.7572 |
2.1676 USD |
2.1614 USD |
2.3458 USD |
2.3166 USD |
| 2020-09-23 |
2.1793 USD |
3,347.7631 |
2.3502 USD |
2.1750 USD |
2.3534 USD |
2.1750 USD |
| 2020-09-22 |
2.3361 USD |
3,318.4717 |
2.3051 USD |
2.2000 USD |
2.3401 USD |
2.3280 USD |
| 2020-09-21 |
2.2771 USD |
5,932.4670 |
2.5308 USD |
2.2500 USD |
2.6258 USD |
2.2899 USD |
| 2020-09-20 |
2.5243 USD |
5,701.7602 |
2.6495 USD |
2.4586 USD |
2.6495 USD |
2.5166 USD |
| 2020-09-19 |
2.6408 USD |
8,823.1430 |
2.7775 USD |
2.6102 USD |
2.7775 USD |
2.6365 USD |