Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-20 |
1.2460 USD |
13,776.2853 |
1.2686 USD |
1.1367 USD |
1.3738 USD |
1.2234 USD |
| 2020-03-19 |
1.1866 USD |
5,508.6831 |
1.1079 USD |
1.1079 USD |
1.3104 USD |
1.2653 USD |
| 2020-03-18 |
1.1027 USD |
3,970.7787 |
1.0974 USD |
1.0120 USD |
1.1085 USD |
1.1079 USD |
| 2020-03-17 |
1.0892 USD |
3,407.5879 |
1.0736 USD |
1.0608 USD |
1.1482 USD |
1.1048 USD |
| 2020-03-16 |
1.1166 USD |
8,768.8539 |
1.1933 USD |
0.9500 USD |
1.2299 USD |
1.0398 USD |
| 2020-03-15 |
1.2082 USD |
1,752.0261 |
1.2171 USD |
1.1909 USD |
1.2792 USD |
1.1993 USD |
| 2020-03-14 |
1.2059 USD |
3,613.7165 |
1.2407 USD |
1.1417 USD |
1.2407 USD |
1.1710 USD |
| 2020-03-13 |
1.2000 USD |
9,007.7029 |
1.1500 USD |
0.8500 USD |
1.4062 USD |
1.2500 USD |
| 2020-03-12 |
1.4805 USD |
33,875.8912 |
1.8110 USD |
1.1500 USD |
1.8110 USD |
1.1500 USD |
| 2020-03-11 |
1.9073 USD |
1,001.2613 |
1.9477 USD |
1.8668 USD |
1.9477 USD |
1.8668 USD |
| 2020-03-10 |
1.9485 USD |
1,336.8716 |
1.9355 USD |
1.8549 USD |
1.9644 USD |
1.9614 USD |
| 2020-03-09 |
1.9134 USD |
10,101.6144 |
1.9245 USD |
1.8200 USD |
2.0000 USD |
1.9022 USD |
| 2020-03-08 |
2.0493 USD |
10,972.4010 |
2.1988 USD |
1.8191 USD |
2.1988 USD |
1.8998 USD |
| 2020-03-07 |
2.2568 USD |
1,810.0127 |
2.3159 USD |
2.1977 USD |
2.3159 USD |
2.1977 USD |
| 2020-03-06 |
2.2571 USD |
9,061.5107 |
2.2077 USD |
2.2077 USD |
2.3084 USD |
2.3065 USD |
| 2020-03-05 |
2.2175 USD |
648.7015 |
2.2032 USD |
2.2032 USD |
2.2512 USD |
2.2317 USD |
| 2020-03-04 |
2.1450 USD |
2,609.7600 |
2.1451 USD |
2.1063 USD |
2.1634 USD |
2.1448 USD |
| 2020-03-03 |
2.1619 USD |
2,705.6595 |
2.1759 USD |
2.1000 USD |
2.1759 USD |
2.1479 USD |
| 2020-03-02 |
2.1092 USD |
10,464.6756 |
2.0441 USD |
2.0401 USD |
2.2191 USD |
2.1742 USD |
| 2020-03-01 |
2.0529 USD |
4,545.6710 |
2.0543 USD |
2.0000 USD |
2.0793 USD |
2.0515 USD |
| 2020-02-29 |
2.0759 USD |
2,178.0070 |
2.1027 USD |
2.0326 USD |
2.1214 USD |
2.0491 USD |
| 2020-02-28 |
2.1094 USD |
4,124.0272 |
2.1276 USD |
2.0100 USD |
2.2084 USD |
2.0912 USD |
| 2020-02-27 |
2.1125 USD |
6,286.7384 |
2.1091 USD |
2.0100 USD |
2.2443 USD |
2.1159 USD |
| 2020-02-26 |
2.2589 USD |
15,444.5704 |
2.4026 USD |
2.0300 USD |
2.4026 USD |
2.1152 USD |
| 2020-02-25 |
2.3806 USD |
4,297.4261 |
2.3476 USD |
2.3476 USD |
2.6000 USD |
2.4136 USD |
| 2020-02-24 |
2.4132 USD |
3,691.8169 |
2.4950 USD |
2.2758 USD |
2.4950 USD |
2.3313 USD |
| 2020-02-23 |
2.4687 USD |
676.5134 |
2.4318 USD |
2.4318 USD |
2.5056 USD |
2.5056 USD |
| 2020-02-22 |
2.4027 USD |
1,286.6970 |
2.4203 USD |
2.3555 USD |
2.4203 USD |
2.3850 USD |
| 2020-02-21 |
2.4109 USD |
2,685.9787 |
2.3940 USD |
2.3905 USD |
2.5371 USD |
2.4277 USD |
| 2020-02-20 |
2.4147 USD |
4,804.6160 |
2.4333 USD |
2.2010 USD |
2.4600 USD |
2.3960 USD |
| 2020-02-19 |
2.4822 USD |
6,148.9647 |
2.6434 USD |
2.3210 USD |
2.7249 USD |
2.3210 USD |
| 2020-02-18 |
2.5718 USD |
5,450.5500 |
2.4998 USD |
2.4285 USD |
2.6457 USD |
2.6437 USD |
| 2020-02-17 |
2.4839 USD |
8,625.3000 |
2.4974 USD |
2.2967 USD |
2.5100 USD |
2.4703 USD |
| 2020-02-16 |
2.6048 USD |
12,090.2851 |
2.6820 USD |
2.2606 USD |
2.8018 USD |
2.5276 USD |
| 2020-02-15 |
2.8780 USD |
11,840.1863 |
3.0415 USD |
2.5600 USD |
3.0491 USD |
2.7145 USD |
| 2020-02-14 |
2.9298 USD |
8,962.7501 |
2.8439 USD |
2.8009 USD |
3.0315 USD |
3.0157 USD |
| 2020-02-13 |
2.8110 USD |
9,790.2946 |
2.8197 USD |
2.7442 USD |
3.0000 USD |
2.8023 USD |
| 2020-02-12 |
2.7669 USD |
18,893.1019 |
2.7189 USD |
2.6000 USD |
2.8899 USD |
2.8149 USD |
| 2020-02-11 |
2.7132 USD |
444.9742 |
2.5987 USD |
2.5507 USD |
2.8488 USD |
2.8277 USD |
| 2020-02-10 |
2.6492 USD |
3,853.6274 |
2.7000 USD |
2.3060 USD |
2.7000 USD |
2.5984 USD |
| 2020-02-09 |
2.6328 USD |
8,358.8024 |
2.6047 USD |
2.5546 USD |
2.7778 USD |
2.6608 USD |
| 2020-02-08 |
2.5635 USD |
1,099.3650 |
2.5182 USD |
2.4800 USD |
2.6167 USD |
2.6088 USD |
| 2020-02-07 |
2.5337 USD |
12,973.0124 |
2.5638 USD |
2.4884 USD |
2.6690 USD |
2.5036 USD |
| 2020-02-06 |
2.4490 USD |
2,024.6695 |
2.3929 USD |
2.3929 USD |
2.5506 USD |
2.5050 USD |
| 2020-02-05 |
2.3638 USD |
3,024.1713 |
2.2829 USD |
2.2762 USD |
2.4506 USD |
2.4447 USD |
| 2020-02-04 |
2.3049 USD |
2,198.0553 |
2.3299 USD |
2.1450 USD |
2.3360 USD |
2.2799 USD |
| 2020-02-03 |
2.2769 USD |
2,728.4875 |
2.3155 USD |
2.2247 USD |
2.3937 USD |
2.2383 USD |
| 2020-02-02 |
2.2331 USD |
2,457.7699 |
2.1825 USD |
2.1410 USD |
2.3939 USD |
2.2836 USD |
| 2020-02-01 |
2.1540 USD |
1,048.6544 |
2.1180 USD |
2.1180 USD |
2.2000 USD |
2.1900 USD |
| 2020-01-31 |
2.1180 USD |
2,086.7731 |
2.1399 USD |
2.0550 USD |
2.2000 USD |
2.0960 USD |