Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-12-11 |
1.7369 USD |
461.8902 |
1.7285 USD |
1.7174 USD |
1.7596 USD |
1.7453 USD |
2019-12-10 |
1.7412 USD |
538.8593 |
1.7342 USD |
1.6970 USD |
1.7648 USD |
1.7481 USD |
2019-12-09 |
1.7411 USD |
4,127.4635 |
1.7404 USD |
1.6707 USD |
1.7987 USD |
1.7417 USD |
2019-12-08 |
1.7525 USD |
3,494.3043 |
1.7552 USD |
1.7300 USD |
1.7690 USD |
1.7498 USD |
2019-12-07 |
1.7605 USD |
4,904.9795 |
1.7713 USD |
1.7361 USD |
1.7821 USD |
1.7496 USD |
2019-12-06 |
1.7483 USD |
1,760.0285 |
1.7316 USD |
1.7196 USD |
1.7663 USD |
1.7650 USD |
2019-12-05 |
1.7250 USD |
1,906.7092 |
1.7013 USD |
1.6860 USD |
1.7507 USD |
1.7486 USD |
2019-12-04 |
1.7393 USD |
692.5854 |
1.7504 USD |
1.6820 USD |
1.7842 USD |
1.7282 USD |
2019-12-03 |
1.7599 USD |
3,034.3905 |
1.7686 USD |
1.7083 USD |
1.7885 USD |
1.7511 USD |
2019-12-02 |
1.7680 USD |
4,495.5909 |
1.7640 USD |
1.7331 USD |
1.8037 USD |
1.7719 USD |
2019-12-01 |
1.7832 USD |
3,170.6225 |
1.7665 USD |
1.7366 USD |
1.8182 USD |
1.7998 USD |
2019-11-30 |
1.8382 USD |
2,362.3251 |
1.8796 USD |
1.7412 USD |
1.8975 USD |
1.7967 USD |
2019-11-29 |
1.8467 USD |
3,556.9377 |
1.8154 USD |
1.8154 USD |
1.9212 USD |
1.8779 USD |
2019-11-28 |
1.7688 USD |
3,059.3303 |
1.7408 USD |
1.7375 USD |
1.9267 USD |
1.7967 USD |
2019-11-27 |
1.6988 USD |
5,876.1995 |
1.6739 USD |
1.5743 USD |
1.7447 USD |
1.7236 USD |
2019-11-26 |
1.6500 USD |
5,458.9328 |
1.6260 USD |
1.6232 USD |
1.9400 USD |
1.6739 USD |
2019-11-25 |
1.6196 USD |
6,500.1778 |
1.5978 USD |
1.4869 USD |
1.7150 USD |
1.6413 USD |
2019-11-24 |
1.6767 USD |
4,449.5969 |
1.7414 USD |
1.5078 USD |
1.7414 USD |
1.6119 USD |
2019-11-23 |
1.7085 USD |
3,650.1626 |
1.6681 USD |
1.6343 USD |
1.7524 USD |
1.7489 USD |
2019-11-22 |
1.7275 USD |
11,660.9162 |
1.7934 USD |
1.5078 USD |
1.8113 USD |
1.6615 USD |
2019-11-21 |
1.8323 USD |
8,039.8696 |
1.8792 USD |
1.6667 USD |
1.8792 USD |
1.7854 USD |
2019-11-20 |
1.9272 USD |
5,759.5719 |
1.9568 USD |
1.8720 USD |
1.9704 USD |
1.8976 USD |
2019-11-19 |
1.9406 USD |
4,942.1638 |
1.9581 USD |
1.8626 USD |
1.9593 USD |
1.9230 USD |
2019-11-18 |
2.0607 USD |
9,248.1041 |
2.1370 USD |
1.8300 USD |
2.1370 USD |
1.9844 USD |
2019-11-17 |
2.1438 USD |
283.9836 |
2.1426 USD |
2.1237 USD |
2.1780 USD |
2.1450 USD |
2019-11-16 |
2.1476 USD |
2,810.8184 |
2.1525 USD |
2.1000 USD |
2.1837 USD |
2.1426 USD |
2019-11-15 |
2.2241 USD |
6,102.4619 |
2.3065 USD |
2.1315 USD |
2.3465 USD |
2.1417 USD |
2019-11-14 |
2.2934 USD |
12,112.3521 |
2.2768 USD |
2.2147 USD |
2.3777 USD |
2.3099 USD |
2019-11-13 |
2.2539 USD |
8,684.6666 |
2.2376 USD |
2.1883 USD |
2.3080 USD |
2.2701 USD |
2019-11-12 |
2.1725 USD |
2,319.8441 |
2.1165 USD |
2.1165 USD |
2.2301 USD |
2.2284 USD |
2019-11-11 |
2.1703 USD |
2,590.0326 |
2.2400 USD |
2.0321 USD |
2.2400 USD |
2.1005 USD |
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 |