Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-09 |
1.6157 USD |
764.3090 |
1.6412 USD |
1.5902 USD |
1.6957 USD |
1.5902 USD |
| 2020-05-08 |
1.6433 USD |
1,963.2894 |
1.5976 USD |
1.5577 USD |
1.6891 USD |
1.6890 USD |
| 2020-05-07 |
1.5688 USD |
1,414.3182 |
1.5479 USD |
1.5157 USD |
1.5976 USD |
1.5897 USD |
| 2020-05-06 |
1.5221 USD |
592.9574 |
1.5433 USD |
1.5008 USD |
1.5917 USD |
1.5008 USD |
| 2020-05-05 |
1.5590 USD |
595.7103 |
1.5772 USD |
1.5136 USD |
1.5777 USD |
1.5408 USD |
| 2020-05-04 |
1.5688 USD |
3,253.4520 |
1.5694 USD |
1.4000 USD |
1.5694 USD |
1.5682 USD |
| 2020-05-03 |
1.6170 USD |
362.2871 |
1.6500 USD |
1.5818 USD |
1.6500 USD |
1.5839 USD |
| 2020-05-02 |
1.6190 USD |
3,747.8609 |
1.5950 USD |
1.5877 USD |
1.6451 USD |
1.6430 USD |
| 2020-05-01 |
1.5672 USD |
1,418.9375 |
1.5435 USD |
1.5435 USD |
1.6340 USD |
1.5909 USD |
| 2020-04-30 |
1.5825 USD |
5,667.7328 |
1.6278 USD |
1.5117 USD |
1.7000 USD |
1.5372 USD |
| 2020-04-29 |
1.5803 USD |
3,551.0114 |
1.5344 USD |
1.3189 USD |
1.6344 USD |
1.6261 USD |
| 2020-04-28 |
1.5136 USD |
2.0000 |
1.5136 USD |
1.5136 USD |
1.5136 USD |
1.5136 USD |
| 2020-04-27 |
1.5188 USD |
192.6760 |
1.5356 USD |
1.4715 USD |
1.5356 USD |
1.5020 USD |
| 2020-04-26 |
1.4991 USD |
2,262.9698 |
1.4878 USD |
1.4767 USD |
1.5586 USD |
1.5103 USD |
| 2020-04-25 |
1.4539 USD |
6,016.4696 |
1.4326 USD |
1.4326 USD |
1.5439 USD |
1.4752 USD |
| 2020-04-24 |
1.4211 USD |
6,649.6885 |
1.3964 USD |
1.3964 USD |
1.4550 USD |
1.4457 USD |
| 2020-04-23 |
1.3774 USD |
2,431.0178 |
1.3645 USD |
1.3473 USD |
1.4246 USD |
1.3902 USD |
| 2020-04-22 |
1.3523 USD |
975.9159 |
1.3332 USD |
1.3332 USD |
1.3818 USD |
1.3713 USD |
| 2020-04-21 |
1.3275 USD |
5,470.0444 |
1.3272 USD |
1.2913 USD |
1.3340 USD |
1.3277 USD |
| 2020-04-20 |
1.3637 USD |
19,243.6079 |
1.4056 USD |
1.1974 USD |
1.4056 USD |
1.3217 USD |
| 2020-04-19 |
1.4129 USD |
4,522.2482 |
1.4271 USD |
1.3767 USD |
1.5780 USD |
1.3987 USD |
| 2020-04-18 |
1.4221 USD |
1,475.8170 |
1.4100 USD |
1.3885 USD |
1.4417 USD |
1.4342 USD |
| 2020-04-17 |
1.3991 USD |
4,359.4620 |
1.4065 USD |
1.3572 USD |
1.4073 USD |
1.3916 USD |
| 2020-04-16 |
1.3535 USD |
10,733.2334 |
1.2775 USD |
1.2771 USD |
1.4294 USD |
1.4294 USD |
| 2020-04-15 |
1.3302 USD |
2,679.3488 |
1.3564 USD |
1.3040 USD |
1.3565 USD |
1.3040 USD |
| 2020-04-14 |
1.3425 USD |
2,639.9686 |
1.3506 USD |
1.3242 USD |
1.3550 USD |
1.3344 USD |
| 2020-04-13 |
1.3421 USD |
2,327.7848 |
1.3326 USD |
1.2989 USD |
1.3516 USD |
1.3516 USD |
| 2020-04-12 |
1.3666 USD |
1,349.5649 |
1.3531 USD |
1.3507 USD |
1.4086 USD |
1.3800 USD |
| 2020-04-11 |
1.3340 USD |
1,700.6569 |
1.3420 USD |
1.3115 USD |
1.3810 USD |
1.3259 USD |
| 2020-04-10 |
1.4157 USD |
8,877.2374 |
1.4843 USD |
1.1921 USD |
1.4843 USD |
1.3470 USD |
| 2020-04-09 |
1.4853 USD |
8,426.4065 |
1.4989 USD |
1.4519 USD |
1.5300 USD |
1.4717 USD |
| 2020-04-08 |
1.4350 USD |
6,792.8963 |
1.3711 USD |
1.3668 USD |
1.5000 USD |
1.4989 USD |
| 2020-04-07 |
1.4008 USD |
4,221.2984 |
1.4195 USD |
1.3596 USD |
1.4514 USD |
1.3820 USD |
| 2020-04-06 |
1.3365 USD |
4,396.8367 |
1.2745 USD |
1.2745 USD |
1.4076 USD |
1.3985 USD |
| 2020-04-05 |
1.2625 USD |
1,137.4332 |
1.2592 USD |
1.2447 USD |
1.2765 USD |
1.2657 USD |
| 2020-04-04 |
1.2815 USD |
944.3089 |
1.2627 USD |
1.2494 USD |
1.3003 USD |
1.3003 USD |
| 2020-04-03 |
1.2667 USD |
2,884.8654 |
1.2692 USD |
1.2532 USD |
1.3049 USD |
1.2642 USD |
| 2020-04-02 |
1.2736 USD |
7,579.9653 |
1.2527 USD |
1.2221 USD |
1.3208 USD |
1.2944 USD |
| 2020-04-01 |
1.2384 USD |
1,966.2209 |
1.2523 USD |
1.1776 USD |
1.2523 USD |
1.2245 USD |
| 2020-03-31 |
1.1987 USD |
4,844.5649 |
1.2117 USD |
1.1822 USD |
1.3750 USD |
1.1856 USD |
| 2020-03-30 |
1.2070 USD |
626.5535 |
1.2023 USD |
1.1296 USD |
1.2216 USD |
1.2116 USD |
| 2020-03-29 |
1.1717 USD |
1,769.1951 |
1.2188 USD |
1.0256 USD |
1.3750 USD |
1.1245 USD |
| 2020-03-28 |
1.2047 USD |
3,014.5103 |
1.2034 USD |
1.1600 USD |
1.2282 USD |
1.2060 USD |
| 2020-03-27 |
1.2457 USD |
3,265.3804 |
1.2701 USD |
1.2212 USD |
1.2850 USD |
1.2212 USD |
| 2020-03-26 |
1.2483 USD |
11,353.4645 |
1.2606 USD |
1.2320 USD |
1.2625 USD |
1.2360 USD |
| 2020-03-25 |
1.2670 USD |
8,068.6111 |
1.2736 USD |
1.0500 USD |
1.2780 USD |
1.2604 USD |
| 2020-03-24 |
1.2606 USD |
10,346.2200 |
1.2432 USD |
1.2238 USD |
1.2928 USD |
1.2780 USD |
| 2020-03-23 |
1.1878 USD |
1,250.5645 |
1.1360 USD |
1.1360 USD |
1.2395 USD |
1.2395 USD |
| 2020-03-22 |
1.1879 USD |
2,918.4543 |
1.2316 USD |
1.1375 USD |
1.2686 USD |
1.1442 USD |
| 2020-03-21 |
1.2269 USD |
3,864.2746 |
1.2248 USD |
1.1814 USD |
1.2686 USD |
1.2290 USD |