Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-30 |
2.1021 USD |
2,303.4308 |
2.0278 USD |
2.0278 USD |
2.2359 USD |
2.1763 USD |
| 2020-01-29 |
2.0181 USD |
5,299.1592 |
1.9699 USD |
1.9699 USD |
2.2300 USD |
2.0663 USD |
| 2020-01-28 |
2.0600 USD |
3,681.7642 |
2.0003 USD |
1.8694 USD |
2.2000 USD |
2.1197 USD |
| 2020-01-27 |
1.9754 USD |
2,658.7224 |
1.9533 USD |
1.9326 USD |
2.0366 USD |
1.9975 USD |
| 2020-01-26 |
1.8952 USD |
2,200.4583 |
1.8569 USD |
1.8569 USD |
1.9533 USD |
1.9334 USD |
| 2020-01-25 |
1.8834 USD |
375.7781 |
1.8907 USD |
1.8574 USD |
1.9114 USD |
1.8761 USD |
| 2020-01-24 |
1.8871 USD |
2,867.5012 |
1.8735 USD |
1.7076 USD |
1.9128 USD |
1.9006 USD |
| 2020-01-23 |
1.9184 USD |
5,975.4378 |
1.9568 USD |
1.6514 USD |
2.1225 USD |
1.8800 USD |
| 2020-01-22 |
1.9865 USD |
1,296.1519 |
1.9728 USD |
1.9686 USD |
2.0001 USD |
2.0001 USD |
| 2020-01-21 |
1.9372 USD |
3,720.4261 |
1.9324 USD |
1.8700 USD |
1.9700 USD |
1.9420 USD |
| 2020-01-20 |
1.9430 USD |
1,160.9078 |
1.9348 USD |
1.8678 USD |
1.9511 USD |
1.9511 USD |
| 2020-01-19 |
1.9734 USD |
3,135.3428 |
2.0100 USD |
1.8452 USD |
2.0615 USD |
1.9368 USD |
| 2020-01-18 |
2.0101 USD |
1,708.3537 |
2.0100 USD |
1.9765 USD |
2.1001 USD |
2.0101 USD |
| 2020-01-17 |
1.9960 USD |
14,724.0078 |
1.9039 USD |
1.9039 USD |
2.3000 USD |
2.0880 USD |
| 2020-01-16 |
1.9523 USD |
2,872.3077 |
1.9713 USD |
1.8449 USD |
2.0000 USD |
1.9333 USD |
| 2020-01-15 |
1.9204 USD |
5,867.8964 |
1.8808 USD |
1.8661 USD |
2.1000 USD |
1.9600 USD |
| 2020-01-14 |
1.8169 USD |
14,929.6887 |
1.7230 USD |
1.7230 USD |
1.9300 USD |
1.9107 USD |
| 2020-01-13 |
1.7216 USD |
2,357.0235 |
1.7408 USD |
1.6556 USD |
1.7408 USD |
1.7023 USD |
| 2020-01-12 |
1.7416 USD |
6,095.0785 |
1.7292 USD |
1.6866 USD |
1.7952 USD |
1.7540 USD |
| 2020-01-11 |
1.7383 USD |
1,727.5257 |
1.7329 USD |
1.7204 USD |
1.9292 USD |
1.7437 USD |
| 2020-01-10 |
1.6821 USD |
4,314.2276 |
1.6374 USD |
1.6049 USD |
1.7267 USD |
1.7267 USD |
| 2020-01-09 |
1.6530 USD |
2,820.3416 |
1.6799 USD |
1.6197 USD |
1.6799 USD |
1.6261 USD |
| 2020-01-08 |
1.7056 USD |
2,852.8950 |
1.7416 USD |
1.6666 USD |
1.7593 USD |
1.6696 USD |
| 2020-01-07 |
1.7293 USD |
1,634.3446 |
1.7454 USD |
1.6770 USD |
1.7454 USD |
1.7131 USD |
| 2020-01-06 |
1.6900 USD |
4,205.1756 |
1.6499 USD |
1.6499 USD |
1.7301 USD |
1.7301 USD |
| 2020-01-05 |
1.6422 USD |
5,217.6796 |
1.6552 USD |
1.6202 USD |
1.6734 USD |
1.6291 USD |
| 2020-01-04 |
1.6341 USD |
1,913.6995 |
1.6270 USD |
1.6063 USD |
1.6540 USD |
1.6411 USD |
| 2020-01-03 |
1.5783 USD |
949.0423 |
1.5300 USD |
1.5300 USD |
1.6379 USD |
1.6266 USD |
| 2020-01-02 |
1.5723 USD |
3,730.7349 |
1.6017 USD |
1.5379 USD |
1.6051 USD |
1.5429 USD |
| 2020-01-01 |
1.6135 USD |
2,019.8468 |
1.6167 USD |
1.6102 USD |
1.6223 USD |
1.6102 USD |
| 2019-12-31 |
1.6234 USD |
2,077.0565 |
1.6322 USD |
1.5986 USD |
1.6322 USD |
1.6146 USD |
| 2019-12-30 |
1.6497 USD |
3,176.7910 |
1.6638 USD |
1.6160 USD |
1.6748 USD |
1.6356 USD |
| 2019-12-29 |
1.6505 USD |
1,078.2681 |
1.6266 USD |
1.6127 USD |
1.6933 USD |
1.6743 USD |
| 2019-12-28 |
1.6325 USD |
2,545.9051 |
1.6377 USD |
1.6267 USD |
1.6598 USD |
1.6272 USD |
| 2019-12-27 |
1.6257 USD |
1,125.3061 |
1.6026 USD |
1.5710 USD |
1.6487 USD |
1.6487 USD |
| 2019-12-26 |
1.5801 USD |
1,598.8998 |
1.5701 USD |
1.5701 USD |
1.6440 USD |
1.5900 USD |
| 2019-12-25 |
1.6224 USD |
2,800.7647 |
1.5962 USD |
1.5717 USD |
1.6485 USD |
1.6485 USD |
| 2019-12-24 |
1.5990 USD |
2,401.0476 |
1.6010 USD |
1.5834 USD |
1.6487 USD |
1.5969 USD |
| 2019-12-23 |
1.6553 USD |
2,106.2302 |
1.6904 USD |
1.6015 USD |
1.7000 USD |
1.6202 USD |
| 2019-12-22 |
1.6510 USD |
2,492.6792 |
1.6211 USD |
1.6211 USD |
1.6932 USD |
1.6809 USD |
| 2019-12-21 |
1.6375 USD |
3,551.8548 |
1.6500 USD |
1.5700 USD |
1.6800 USD |
1.6250 USD |
| 2019-12-20 |
1.6483 USD |
1,606.6707 |
1.6468 USD |
1.6351 USD |
1.7088 USD |
1.6497 USD |
| 2019-12-19 |
1.6625 USD |
2,198.3063 |
1.6780 USD |
1.5851 USD |
1.6780 USD |
1.6470 USD |
| 2019-12-18 |
1.6144 USD |
2,697.2348 |
1.5533 USD |
1.5000 USD |
1.7693 USD |
1.6754 USD |
| 2019-12-17 |
1.5871 USD |
10,433.2864 |
1.6540 USD |
1.5019 USD |
1.6540 USD |
1.5201 USD |
| 2019-12-16 |
1.7085 USD |
744.0728 |
1.7479 USD |
1.6583 USD |
1.7504 USD |
1.6690 USD |
| 2019-12-15 |
1.7633 USD |
1,885.8029 |
1.7576 USD |
1.7094 USD |
1.7752 USD |
1.7690 USD |
| 2019-12-14 |
1.8145 USD |
2,954.6908 |
1.8600 USD |
1.7609 USD |
1.8727 USD |
1.7690 USD |
| 2019-12-13 |
1.8348 USD |
6,615.9176 |
1.7980 USD |
1.7870 USD |
1.9506 USD |
1.8715 USD |
| 2019-12-12 |
1.7764 USD |
2,996.5967 |
1.7348 USD |
1.6594 USD |
1.8180 USD |
1.8180 USD |