Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-15 |
3.1710 USD |
495.4272 |
3.1987 USD |
3.1780 USD |
3.1987 USD |
3.1908 USD |
| 2023-12-14 |
3.1634 USD |
861.8608 |
3.1729 USD |
3.0848 USD |
3.2362 USD |
3.2362 USD |
| 2023-12-13 |
3.1014 USD |
1,329.8689 |
3.1737 USD |
3.0254 USD |
3.1876 USD |
3.1324 USD |
| 2023-12-12 |
3.1435 USD |
962.1913 |
3.1302 USD |
3.1049 USD |
3.1519 USD |
3.1426 USD |
| 2023-12-11 |
3.1294 USD |
6,465.0743 |
3.4055 USD |
3.0355 USD |
3.4055 USD |
3.0662 USD |
| 2023-12-10 |
3.4495 USD |
1,034.7728 |
3.4659 USD |
3.3761 USD |
3.5614 USD |
3.4093 USD |
| 2023-12-09 |
3.5184 USD |
827.3766 |
3.4800 USD |
3.4788 USD |
3.5645 USD |
3.4788 USD |
| 2023-12-08 |
3.3327 USD |
1,558.4311 |
3.2715 USD |
3.2715 USD |
3.4214 USD |
3.4214 USD |
| 2023-12-07 |
3.2544 USD |
1,312.4826 |
3.2873 USD |
3.1491 USD |
3.3382 USD |
3.2660 USD |
| 2023-12-06 |
3.2219 USD |
1,841.9741 |
3.2450 USD |
3.1493 USD |
3.2547 USD |
3.2382 USD |
| 2023-12-05 |
3.1745 USD |
1,006.0555 |
3.1791 USD |
3.0793 USD |
3.2259 USD |
3.2259 USD |
| 2023-12-04 |
3.0055 USD |
31,230.8272 |
3.1652 USD |
2.5000 USD |
3.1817 USD |
3.1025 USD |
| 2023-12-03 |
3.1230 USD |
218.2513 |
3.1342 USD |
3.0983 USD |
3.1437 USD |
3.0983 USD |
| 2023-12-02 |
3.0884 USD |
432.5000 |
3.0875 USD |
3.0875 USD |
3.0906 USD |
3.0893 USD |
| 2023-12-01 |
3.0514 USD |
262.9700 |
3.0583 USD |
3.0434 USD |
3.0583 USD |
3.0499 USD |
| 2023-11-30 |
3.0029 USD |
83.5331 |
2.9957 USD |
2.9957 USD |
3.0097 USD |
3.0028 USD |
| 2023-11-29 |
3.0407 USD |
0.9990 |
3.0435 USD |
3.0435 USD |
3.0435 USD |
3.0435 USD |
| 2023-11-28 |
3.0368 USD |
47.0894 |
3.0356 USD |
3.0356 USD |
3.0637 USD |
3.0637 USD |
| 2023-11-27 |
3.0845 USD |
1,677.0511 |
3.1960 USD |
2.9919 USD |
3.2221 USD |
2.9919 USD |
| 2023-11-26 |
3.2505 USD |
1,065.4276 |
3.3429 USD |
3.1976 USD |
3.3429 USD |
3.2129 USD |
| 2023-11-25 |
3.2860 USD |
3,724.2075 |
3.1779 USD |
3.1779 USD |
3.3390 USD |
3.3184 USD |
| 2023-11-24 |
3.1066 USD |
472.0480 |
3.0996 USD |
3.0868 USD |
3.1272 USD |
3.1039 USD |
| 2023-11-23 |
3.0451 USD |
221.1513 |
3.0751 USD |
3.0126 USD |
3.0751 USD |
3.0327 USD |
| 2023-11-22 |
2.9758 USD |
901.4697 |
2.8803 USD |
2.8803 USD |
3.0854 USD |
3.0854 USD |
| 2023-11-21 |
3.0549 USD |
815.2111 |
3.1572 USD |
2.9808 USD |
3.1649 USD |
3.0200 USD |
| 2023-11-20 |
3.1790 USD |
777.9127 |
3.1587 USD |
3.1366 USD |
3.2045 USD |
3.1768 USD |
| 2023-11-19 |
3.0587 USD |
134.6340 |
3.0587 USD |
3.0587 USD |
3.0587 USD |
3.0587 USD |
| 2023-11-18 |
2.9785 USD |
27,943.6500 |
3.1091 USD |
2.9648 USD |
3.1091 USD |
3.0325 USD |
| 2023-11-17 |
3.0610 USD |
812.3408 |
3.0903 USD |
2.9839 USD |
3.1699 USD |
3.0709 USD |
| 2023-11-16 |
3.1845 USD |
182.8178 |
3.2100 USD |
3.1729 USD |
3.2100 USD |
3.1729 USD |
| 2023-11-15 |
3.1856 USD |
371.8602 |
3.1352 USD |
3.1352 USD |
3.2163 USD |
3.2163 USD |
| 2023-11-14 |
3.0655 USD |
629.5626 |
3.0615 USD |
2.9990 USD |
3.1750 USD |
3.0004 USD |
| 2023-11-13 |
3.1466 USD |
13,295.9002 |
3.2176 USD |
3.1207 USD |
3.4563 USD |
3.1207 USD |
| 2023-11-12 |
3.1973 USD |
1,015.4134 |
3.1747 USD |
3.0642 USD |
3.4292 USD |
3.2105 USD |
| 2023-11-11 |
3.1893 USD |
604.3091 |
3.2943 USD |
3.1268 USD |
3.2943 USD |
3.2235 USD |
| 2023-11-10 |
3.2287 USD |
1,817.7258 |
3.0888 USD |
3.0888 USD |
3.3555 USD |
3.2454 USD |
| 2023-11-09 |
3.1368 USD |
4,613.2915 |
3.1624 USD |
2.6216 USD |
3.2778 USD |
3.0233 USD |
| 2023-11-08 |
3.0868 USD |
124.9523 |
3.0863 USD |
3.0863 USD |
3.0876 USD |
3.0876 USD |
| 2023-11-07 |
3.0790 USD |
1,116.4195 |
3.1948 USD |
2.9980 USD |
3.1948 USD |
3.0850 USD |
| 2023-11-06 |
3.1810 USD |
1,602.3752 |
3.1189 USD |
3.1189 USD |
3.2446 USD |
3.1753 USD |
| 2023-11-05 |
3.2359 USD |
3,981.3636 |
3.0098 USD |
3.0098 USD |
3.4017 USD |
3.0944 USD |
| 2023-11-04 |
3.1581 USD |
5,976.5271 |
3.1287 USD |
2.9023 USD |
3.3146 USD |
3.0686 USD |
| 2023-11-03 |
3.0982 USD |
2,554.6913 |
3.0931 USD |
2.9685 USD |
3.1150 USD |
3.1083 USD |
| 2023-11-02 |
3.3774 USD |
4,821.9861 |
3.4991 USD |
3.1970 USD |
3.5105 USD |
3.2114 USD |
| 2023-11-01 |
3.1548 USD |
2,650.8337 |
3.1189 USD |
3.0722 USD |
3.2584 USD |
3.2584 USD |
| 2023-10-31 |
2.9666 USD |
2,322.5735 |
3.0486 USD |
2.8826 USD |
3.0671 USD |
3.0671 USD |
| 2023-10-30 |
3.0231 USD |
3,041.5006 |
3.0127 USD |
2.9592 USD |
3.0839 USD |
3.0814 USD |
| 2023-10-29 |
3.0126 USD |
9,858.6668 |
3.1472 USD |
2.9218 USD |
3.1646 USD |
3.0201 USD |
| 2023-10-28 |
3.1957 USD |
23,070.7284 |
2.7297 USD |
2.7297 USD |
3.3114 USD |
3.1837 USD |
| 2023-10-27 |
2.6068 USD |
5,485.4807 |
2.4880 USD |
2.4823 USD |
2.7087 USD |
2.7087 USD |