Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-10 |
2.2604 USD |
5,033.0194 |
2.1455 USD |
2.1210 USD |
2.3753 USD |
2.3753 USD |
| 2019-11-09 |
2.1382 USD |
2,487.6684 |
2.1483 USD |
2.0580 USD |
2.1595 USD |
2.1281 USD |
| 2019-11-08 |
2.1909 USD |
1,895.5064 |
2.2173 USD |
2.0800 USD |
2.2173 USD |
2.1645 USD |
| 2019-11-07 |
2.2564 USD |
1,456.3336 |
2.2989 USD |
2.1553 USD |
2.2989 USD |
2.2138 USD |
| 2019-11-06 |
2.2648 USD |
1,747.9767 |
2.2530 USD |
2.2530 USD |
2.3303 USD |
2.2766 USD |
| 2019-11-05 |
2.2634 USD |
1,912.5368 |
2.2637 USD |
2.1732 USD |
2.2793 USD |
2.2631 USD |
| 2019-11-04 |
2.1789 USD |
5,668.2354 |
2.1058 USD |
2.0882 USD |
2.3000 USD |
2.2520 USD |
| 2019-11-03 |
2.1610 USD |
1,002.8819 |
2.1976 USD |
2.1024 USD |
2.1976 USD |
2.1243 USD |
| 2019-11-02 |
2.1877 USD |
924.2973 |
2.1731 USD |
2.1504 USD |
2.2867 USD |
2.2022 USD |
| 2019-11-01 |
2.1328 USD |
85.9841 |
2.1132 USD |
2.1132 USD |
2.1878 USD |
2.1524 USD |
| 2019-10-31 |
2.1356 USD |
1,301.7949 |
2.1720 USD |
2.0809 USD |
2.2736 USD |
2.0992 USD |
| 2019-10-30 |
2.2708 USD |
5,543.5954 |
2.3535 USD |
2.1117 USD |
2.3535 USD |
2.1880 USD |
| 2019-10-29 |
2.3004 USD |
7,908.1217 |
2.3000 USD |
2.2000 USD |
2.3848 USD |
2.3008 USD |
| 2019-10-28 |
2.3507 USD |
17,747.9925 |
2.3500 USD |
2.2460 USD |
2.7500 USD |
2.3514 USD |
| 2019-10-27 |
2.0659 USD |
18,443.7013 |
1.8509 USD |
1.7983 USD |
2.4212 USD |
2.2808 USD |
| 2019-10-26 |
1.8128 USD |
6,049.8384 |
1.7887 USD |
1.7597 USD |
1.9205 USD |
1.8369 USD |
| 2019-10-25 |
1.6819 USD |
10,352.1963 |
1.5958 USD |
1.5819 USD |
1.8010 USD |
1.7680 USD |
| 2019-10-24 |
1.5863 USD |
1,230.6283 |
1.5586 USD |
1.5362 USD |
1.6179 USD |
1.6139 USD |
| 2019-10-23 |
1.6145 USD |
13,828.9140 |
1.6800 USD |
1.5370 USD |
1.6800 USD |
1.5490 USD |
| 2019-10-22 |
1.6976 USD |
1,433.6651 |
1.7109 USD |
1.6843 USD |
1.7197 USD |
1.6843 USD |
| 2019-10-21 |
1.7084 USD |
1,096.2300 |
1.7113 USD |
1.6950 USD |
1.7323 USD |
1.7054 USD |
| 2019-10-20 |
1.7064 USD |
1,005.6821 |
1.6729 USD |
1.6729 USD |
1.7399 USD |
1.7399 USD |
| 2019-10-19 |
1.6871 USD |
899.2925 |
1.6875 USD |
1.6791 USD |
1.7120 USD |
1.6866 USD |
| 2019-10-18 |
1.7165 USD |
2,587.7065 |
1.7317 USD |
1.6703 USD |
1.7317 USD |
1.7013 USD |
| 2019-10-17 |
1.7111 USD |
1,718.6372 |
1.6648 USD |
1.6648 USD |
1.7661 USD |
1.7574 USD |
| 2019-10-16 |
1.7130 USD |
9,701.4291 |
1.7525 USD |
1.6176 USD |
1.7525 USD |
1.6734 USD |
| 2019-10-15 |
1.7916 USD |
3,234.8620 |
1.8391 USD |
1.7440 USD |
1.8391 USD |
1.7440 USD |
| 2019-10-14 |
1.8114 USD |
5,554.4700 |
1.7973 USD |
1.7789 USD |
1.8255 USD |
1.8255 USD |
| 2019-10-13 |
1.7914 USD |
1,454.7747 |
1.7821 USD |
1.7759 USD |
1.8210 USD |
1.8007 USD |
| 2019-10-12 |
1.7909 USD |
2,823.2765 |
1.7953 USD |
1.7750 USD |
1.8098 USD |
1.7865 USD |
| 2019-10-11 |
1.7977 USD |
10,992.1777 |
1.8054 USD |
1.7663 USD |
1.8469 USD |
1.7900 USD |
| 2019-10-10 |
1.8393 USD |
5,385.7027 |
1.8652 USD |
1.7900 USD |
1.8686 USD |
1.8134 USD |
| 2019-10-09 |
1.8442 USD |
9,277.0719 |
1.8108 USD |
1.8099 USD |
1.9000 USD |
1.8775 USD |
| 2019-10-08 |
1.8017 USD |
4,686.1624 |
1.7974 USD |
1.7782 USD |
1.8533 USD |
1.8059 USD |
| 2019-10-07 |
1.7477 USD |
12,646.2722 |
1.6863 USD |
1.6863 USD |
1.8235 USD |
1.8090 USD |
| 2019-10-06 |
1.7088 USD |
2,115.9094 |
1.7186 USD |
1.6714 USD |
1.7203 USD |
1.6989 USD |
| 2019-10-05 |
1.7129 USD |
2,568.6828 |
1.6963 USD |
1.6834 USD |
1.7318 USD |
1.7295 USD |
| 2019-10-04 |
1.6930 USD |
5,329.4965 |
1.6764 USD |
1.6627 USD |
1.7400 USD |
1.7095 USD |
| 2019-10-03 |
1.7027 USD |
5,598.9959 |
1.7200 USD |
1.6520 USD |
1.7200 USD |
1.6854 USD |
| 2019-10-02 |
1.7034 USD |
1,111.1700 |
1.6949 USD |
1.6593 USD |
1.7118 USD |
1.7118 USD |
| 2019-10-01 |
1.6913 USD |
5,921.8928 |
1.6876 USD |
1.6875 USD |
1.7627 USD |
1.6949 USD |
| 2019-09-30 |
1.6646 USD |
9,409.7963 |
1.6305 USD |
1.5826 USD |
1.7298 USD |
1.6987 USD |
| 2019-09-29 |
1.6440 USD |
1,576.4727 |
1.6624 USD |
1.5696 USD |
1.6624 USD |
1.6255 USD |
| 2019-09-28 |
1.6530 USD |
5,047.5364 |
1.6432 USD |
1.6257 USD |
1.6866 USD |
1.6627 USD |
| 2019-09-27 |
1.6239 USD |
1,904.2391 |
1.6155 USD |
1.5661 USD |
1.6482 USD |
1.6322 USD |
| 2019-09-26 |
1.6220 USD |
8,895.5543 |
1.6350 USD |
1.5001 USD |
1.6823 USD |
1.6090 USD |
| 2019-09-25 |
1.6048 USD |
13,180.1021 |
1.5702 USD |
1.5436 USD |
1.7464 USD |
1.6393 USD |
| 2019-09-24 |
1.7556 USD |
22,733.9207 |
1.9521 USD |
1.4857 USD |
1.9876 USD |
1.5590 USD |
| 2019-09-23 |
2.0379 USD |
4,543.6669 |
2.1050 USD |
1.9675 USD |
2.1050 USD |
1.9708 USD |
| 2019-09-22 |
2.1324 USD |
1,281.8943 |
2.1577 USD |
2.0640 USD |
2.1577 USD |
2.1071 USD |