Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tQTMUSD
Price
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