Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-22 |
1.6976 USD |
1,433.6651 |
1.7109 USD |
1.6843 USD |
1.7197 USD |
1.6843 USD |
| 2019-10-21 |
1.7084 USD |
1,096.2300 |
1.7113 USD |
1.6950 USD |
1.7323 USD |
1.7054 USD |
| 2019-10-20 |
1.7064 USD |
1,005.6821 |
1.6729 USD |
1.6729 USD |
1.7399 USD |
1.7399 USD |
| 2019-10-19 |
1.6871 USD |
899.2925 |
1.6875 USD |
1.6791 USD |
1.7120 USD |
1.6866 USD |
| 2019-10-18 |
1.7165 USD |
2,587.7065 |
1.7317 USD |
1.6703 USD |
1.7317 USD |
1.7013 USD |
| 2019-10-17 |
1.7111 USD |
1,718.6372 |
1.6648 USD |
1.6648 USD |
1.7661 USD |
1.7574 USD |
| 2019-10-16 |
1.7130 USD |
9,701.4291 |
1.7525 USD |
1.6176 USD |
1.7525 USD |
1.6734 USD |
| 2019-10-15 |
1.7916 USD |
3,234.8620 |
1.8391 USD |
1.7440 USD |
1.8391 USD |
1.7440 USD |
| 2019-10-14 |
1.8114 USD |
5,554.4700 |
1.7973 USD |
1.7789 USD |
1.8255 USD |
1.8255 USD |
| 2019-10-13 |
1.7914 USD |
1,454.7747 |
1.7821 USD |
1.7759 USD |
1.8210 USD |
1.8007 USD |
| 2019-10-12 |
1.7909 USD |
2,823.2765 |
1.7953 USD |
1.7750 USD |
1.8098 USD |
1.7865 USD |
| 2019-10-11 |
1.7977 USD |
10,992.1777 |
1.8054 USD |
1.7663 USD |
1.8469 USD |
1.7900 USD |
| 2019-10-10 |
1.8393 USD |
5,385.7027 |
1.8652 USD |
1.7900 USD |
1.8686 USD |
1.8134 USD |
| 2019-10-09 |
1.8442 USD |
9,277.0719 |
1.8108 USD |
1.8099 USD |
1.9000 USD |
1.8775 USD |
| 2019-10-08 |
1.8017 USD |
4,686.1624 |
1.7974 USD |
1.7782 USD |
1.8533 USD |
1.8059 USD |
| 2019-10-07 |
1.7477 USD |
12,646.2722 |
1.6863 USD |
1.6863 USD |
1.8235 USD |
1.8090 USD |
| 2019-10-06 |
1.7088 USD |
2,115.9094 |
1.7186 USD |
1.6714 USD |
1.7203 USD |
1.6989 USD |
| 2019-10-05 |
1.7129 USD |
2,568.6828 |
1.6963 USD |
1.6834 USD |
1.7318 USD |
1.7295 USD |
| 2019-10-04 |
1.6930 USD |
5,329.4965 |
1.6764 USD |
1.6627 USD |
1.7400 USD |
1.7095 USD |
| 2019-10-03 |
1.7027 USD |
5,598.9959 |
1.7200 USD |
1.6520 USD |
1.7200 USD |
1.6854 USD |
| 2019-10-02 |
1.7034 USD |
1,111.1700 |
1.6949 USD |
1.6593 USD |
1.7118 USD |
1.7118 USD |
| 2019-10-01 |
1.6913 USD |
5,921.8928 |
1.6876 USD |
1.6875 USD |
1.7627 USD |
1.6949 USD |
| 2019-09-30 |
1.6646 USD |
9,409.7963 |
1.6305 USD |
1.5826 USD |
1.7298 USD |
1.6987 USD |
| 2019-09-29 |
1.6440 USD |
1,576.4727 |
1.6624 USD |
1.5696 USD |
1.6624 USD |
1.6255 USD |
| 2019-09-28 |
1.6530 USD |
5,047.5364 |
1.6432 USD |
1.6257 USD |
1.6866 USD |
1.6627 USD |
| 2019-09-27 |
1.6239 USD |
1,904.2391 |
1.6155 USD |
1.5661 USD |
1.6482 USD |
1.6322 USD |
| 2019-09-26 |
1.6220 USD |
8,895.5543 |
1.6350 USD |
1.5001 USD |
1.6823 USD |
1.6090 USD |
| 2019-09-25 |
1.6048 USD |
13,180.1021 |
1.5702 USD |
1.5436 USD |
1.7464 USD |
1.6393 USD |
| 2019-09-24 |
1.7556 USD |
22,733.9207 |
1.9521 USD |
1.4857 USD |
1.9876 USD |
1.5590 USD |
| 2019-09-23 |
2.0379 USD |
4,543.6669 |
2.1050 USD |
1.9675 USD |
2.1050 USD |
1.9708 USD |
| 2019-09-22 |
2.1324 USD |
1,281.8943 |
2.1577 USD |
2.0640 USD |
2.1577 USD |
2.1071 USD |
| 2019-09-21 |
2.1658 USD |
299.5964 |
2.1822 USD |
2.1493 USD |
2.1917 USD |
2.1493 USD |
| 2019-09-20 |
2.2094 USD |
1,790.5633 |
2.2251 USD |
2.1645 USD |
2.2251 USD |
2.1937 USD |
| 2019-09-19 |
2.2453 USD |
8,488.7813 |
2.2708 USD |
2.0871 USD |
2.2708 USD |
2.2198 USD |
| 2019-09-18 |
2.2170 USD |
8,425.8039 |
2.1441 USD |
2.1441 USD |
2.3499 USD |
2.2898 USD |
| 2019-09-17 |
2.0775 USD |
2,117.5317 |
2.0386 USD |
2.0291 USD |
2.1726 USD |
2.1164 USD |
| 2019-09-16 |
2.0613 USD |
2,092.9752 |
2.0766 USD |
1.9988 USD |
2.1026 USD |
2.0459 USD |
| 2019-09-15 |
2.0691 USD |
2,106.5675 |
2.0641 USD |
2.0482 USD |
2.0980 USD |
2.0740 USD |
| 2019-09-14 |
2.0502 USD |
648.6500 |
2.0179 USD |
2.0050 USD |
2.0824 USD |
2.0824 USD |
| 2019-09-13 |
2.0147 USD |
653.5183 |
2.0092 USD |
2.0002 USD |
2.0421 USD |
2.0202 USD |
| 2019-09-12 |
2.0044 USD |
438.1972 |
2.0046 USD |
1.9680 USD |
2.0118 USD |
2.0041 USD |
| 2019-09-11 |
2.0166 USD |
4,330.1547 |
2.0333 USD |
1.9697 USD |
2.0502 USD |
1.9999 USD |
| 2019-09-10 |
2.0603 USD |
1,968.1743 |
2.0953 USD |
2.0132 USD |
2.1188 USD |
2.0253 USD |
| 2019-09-09 |
2.1125 USD |
3,618.6364 |
2.1399 USD |
2.0039 USD |
2.1399 USD |
2.0850 USD |
| 2019-09-08 |
2.0795 USD |
3,668.1562 |
2.0338 USD |
2.0286 USD |
2.1441 USD |
2.1251 USD |
| 2019-09-07 |
1.9916 USD |
6,165.5664 |
1.9473 USD |
1.8904 USD |
2.0427 USD |
2.0358 USD |
| 2019-09-06 |
1.9986 USD |
3,527.5810 |
2.0265 USD |
1.9435 USD |
2.0731 USD |
1.9707 USD |
| 2019-09-05 |
2.0452 USD |
3,704.3024 |
2.0850 USD |
1.9987 USD |
2.0850 USD |
2.0053 USD |
| 2019-09-04 |
2.1177 USD |
3,376.5382 |
2.1372 USD |
2.0850 USD |
2.1372 USD |
2.0981 USD |
| 2019-09-03 |
2.1376 USD |
1,729.2530 |
2.1220 USD |
2.1220 USD |
2.1943 USD |
2.1531 USD |