Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-18 |
2.7974 USD |
12,155.3439 |
2.5353 USD |
2.5152 USD |
2.9181 USD |
2.8160 USD |
| 2020-09-17 |
2.5679 USD |
2,359.8924 |
2.4915 USD |
2.4490 USD |
2.6092 USD |
2.5500 USD |
| 2020-09-16 |
2.4562 USD |
7,423.5311 |
2.4907 USD |
2.3880 USD |
2.5846 USD |
2.4737 USD |
| 2020-09-15 |
2.4685 USD |
3,247.6778 |
2.6222 USD |
2.4705 USD |
2.6510 USD |
2.4705 USD |
| 2020-09-14 |
2.6389 USD |
4,713.4060 |
2.6271 USD |
2.5829 USD |
2.8000 USD |
2.6286 USD |
| 2020-09-13 |
2.6320 USD |
17,219.8600 |
2.8700 USD |
2.5468 USD |
2.9342 USD |
2.6129 USD |
| 2020-09-12 |
2.8583 USD |
5,159.1552 |
2.8101 USD |
2.7497 USD |
2.9260 USD |
2.7954 USD |
| 2020-09-11 |
2.8119 USD |
4,233.9600 |
2.6578 USD |
2.5467 USD |
2.8422 USD |
2.8082 USD |
| 2020-09-10 |
2.6515 USD |
2,775.1247 |
2.5410 USD |
2.4482 USD |
2.6408 USD |
2.6408 USD |
| 2020-09-09 |
2.4388 USD |
6,139.2484 |
2.3009 USD |
2.2969 USD |
2.5089 USD |
2.4500 USD |
| 2020-09-08 |
2.3599 USD |
2,220.9556 |
2.3962 USD |
2.2491 USD |
2.5000 USD |
2.2886 USD |
| 2020-09-07 |
2.4023 USD |
1,121.9718 |
2.4518 USD |
2.2800 USD |
2.4859 USD |
2.3892 USD |
| 2020-09-06 |
2.4442 USD |
5,233.2302 |
2.4573 USD |
2.1944 USD |
2.6449 USD |
2.3901 USD |
| 2020-09-05 |
2.5951 USD |
8,182.9553 |
2.6458 USD |
2.2561 USD |
2.6603 USD |
2.3216 USD |
| 2020-09-04 |
2.5938 USD |
8,901.5170 |
2.3811 USD |
2.2653 USD |
2.6572 USD |
2.5800 USD |
| 2020-09-03 |
2.3964 USD |
17,462.9791 |
3.2806 USD |
2.2705 USD |
3.2806 USD |
2.4325 USD |
| 2020-09-02 |
3.2456 USD |
15,965.4190 |
3.5275 USD |
3.0778 USD |
3.7708 USD |
3.2636 USD |
| 2020-09-01 |
3.5562 USD |
6,322.4108 |
3.3703 USD |
3.3338 USD |
3.5983 USD |
3.5167 USD |
| 2020-08-31 |
3.3867 USD |
5,600.4475 |
3.4845 USD |
3.3582 USD |
3.5613 USD |
3.3816 USD |
| 2020-08-30 |
3.4505 USD |
8,001.7964 |
3.5014 USD |
3.4033 USD |
3.6460 USD |
3.4313 USD |
| 2020-08-29 |
3.4376 USD |
8,572.8189 |
3.3492 USD |
3.2442 USD |
3.5102 USD |
3.4653 USD |
| 2020-08-28 |
3.3406 USD |
5,103.6423 |
3.3319 USD |
3.1438 USD |
3.4318 USD |
3.3586 USD |
| 2020-08-27 |
3.3656 USD |
9,116.6966 |
3.8500 USD |
3.2324 USD |
3.8500 USD |
3.3422 USD |
| 2020-08-26 |
3.7890 USD |
6,024.3955 |
3.4658 USD |
3.4658 USD |
4.0695 USD |
3.7888 USD |
| 2020-08-25 |
3.5249 USD |
14,231.8355 |
3.7857 USD |
3.3500 USD |
3.9390 USD |
3.5271 USD |
| 2020-08-24 |
3.8233 USD |
1,727.0430 |
3.9874 USD |
3.7750 USD |
4.0924 USD |
3.8198 USD |
| 2020-08-23 |
4.0407 USD |
2,891.7896 |
4.1411 USD |
3.8660 USD |
4.2954 USD |
3.9810 USD |
| 2020-08-22 |
4.1685 USD |
4,907.1014 |
3.7892 USD |
3.5029 USD |
4.3047 USD |
4.1358 USD |
| 2020-08-21 |
3.8171 USD |
52,842.6045 |
4.1034 USD |
3.7528 USD |
5.4400 USD |
3.7528 USD |
| 2020-08-20 |
4.0303 USD |
25,431.0826 |
3.3276 USD |
3.3276 USD |
4.2000 USD |
4.0252 USD |
| 2020-08-19 |
3.2960 USD |
7,690.7022 |
3.3359 USD |
3.0457 USD |
3.4915 USD |
3.3455 USD |
| 2020-08-18 |
3.3283 USD |
5,258.9155 |
3.4337 USD |
3.1077 USD |
3.6814 USD |
3.2977 USD |
| 2020-08-17 |
3.4097 USD |
5,277.0377 |
3.3086 USD |
3.3071 USD |
3.5969 USD |
3.4206 USD |
| 2020-08-16 |
3.3587 USD |
8,803.6266 |
3.0820 USD |
2.9700 USD |
3.5363 USD |
3.3418 USD |
| 2020-08-15 |
3.1013 USD |
3,821.5481 |
3.0811 USD |
3.0556 USD |
3.2076 USD |
3.1040 USD |
| 2020-08-14 |
3.0731 USD |
11,952.2864 |
2.8251 USD |
2.7966 USD |
3.2364 USD |
3.0880 USD |
| 2020-08-13 |
2.8514 USD |
1,633.9733 |
2.7737 USD |
2.6534 USD |
2.8478 USD |
2.8478 USD |
| 2020-08-12 |
2.7580 USD |
1,079.8600 |
2.7073 USD |
2.6857 USD |
2.8078 USD |
2.7672 USD |
| 2020-08-11 |
2.7164 USD |
7,282.0424 |
2.8804 USD |
2.6192 USD |
2.9440 USD |
2.6965 USD |
| 2020-08-10 |
2.9175 USD |
9,730.5580 |
2.7500 USD |
2.7234 USD |
2.9892 USD |
2.9085 USD |
| 2020-08-09 |
2.7076 USD |
5,740.2938 |
2.7213 USD |
2.6494 USD |
2.7774 USD |
2.6840 USD |
| 2020-08-08 |
2.7406 USD |
4,919.0254 |
2.6432 USD |
2.6228 USD |
2.7425 USD |
2.7420 USD |
| 2020-08-07 |
2.6389 USD |
4,418.2116 |
2.7527 USD |
2.5600 USD |
2.7820 USD |
2.6285 USD |
| 2020-08-06 |
2.7527 USD |
9,596.8968 |
2.7656 USD |
2.5564 USD |
2.8160 USD |
2.7960 USD |
| 2020-08-05 |
2.7738 USD |
5,459.2091 |
2.8621 USD |
2.4300 USD |
2.8621 USD |
2.7700 USD |
| 2020-08-04 |
2.8488 USD |
9,845.5421 |
2.6882 USD |
2.6882 USD |
2.9000 USD |
2.8431 USD |
| 2020-08-03 |
2.6155 USD |
8,524.1321 |
2.4038 USD |
2.4038 USD |
2.8000 USD |
2.6028 USD |
| 2020-08-02 |
2.4039 USD |
9,691.6677 |
2.6295 USD |
2.0500 USD |
2.7235 USD |
2.3972 USD |
| 2020-08-01 |
2.6466 USD |
5,234.9800 |
2.4103 USD |
2.4103 USD |
2.6500 USD |
2.6500 USD |
| 2020-07-31 |
2.4419 USD |
547.1976 |
2.3579 USD |
2.3499 USD |
2.4186 USD |
2.4186 USD |