Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-18 |
2.5033 USD |
6,427.1304 |
2.6848 USD |
2.3921 USD |
2.6848 USD |
2.4775 USD |
| 2024-06-17 |
2.7841 USD |
4,185.0211 |
2.9604 USD |
2.6698 USD |
2.9604 USD |
2.7737 USD |
| 2024-06-16 |
2.9628 USD |
81.8263 |
2.9370 USD |
2.9370 USD |
2.9370 USD |
2.9370 USD |
| 2024-06-15 |
2.9119 USD |
9.9949 |
2.9119 USD |
2.9119 USD |
2.9119 USD |
2.9119 USD |
| 2024-06-14 |
2.9513 USD |
8,016.5397 |
2.9594 USD |
2.8230 USD |
3.0235 USD |
2.8473 USD |
| 2024-06-13 |
3.0556 USD |
136.1783 |
3.0730 USD |
3.0338 USD |
3.0730 USD |
3.0338 USD |
| 2024-06-12 |
3.0756 USD |
239.6078 |
2.9672 USD |
2.9480 USD |
3.1230 USD |
3.0856 USD |
| 2024-06-11 |
2.9771 USD |
970.2058 |
3.0652 USD |
2.9161 USD |
3.0652 USD |
2.9603 USD |
| 2024-06-09 |
3.1273 USD |
1,554.2412 |
3.1189 USD |
3.0983 USD |
3.1459 USD |
3.1241 USD |
| 2024-06-08 |
3.2127 USD |
377.3416 |
3.2691 USD |
3.1128 USD |
3.2691 USD |
3.1128 USD |
| 2024-06-07 |
3.3033 USD |
3,844.1255 |
3.5797 USD |
3.0284 USD |
3.6125 USD |
3.1724 USD |
| 2024-06-06 |
3.5560 USD |
518.1500 |
3.5633 USD |
3.5467 USD |
3.5698 USD |
3.5698 USD |
| 2024-06-05 |
3.5595 USD |
1,175.4606 |
3.5586 USD |
3.5475 USD |
3.6170 USD |
3.5475 USD |
| 2024-06-04 |
3.5208 USD |
2.0000 |
3.5209 USD |
3.5209 USD |
3.5209 USD |
3.5209 USD |
| 2024-06-03 |
3.5029 USD |
189.2058 |
3.5091 USD |
3.4962 USD |
3.5091 USD |
3.5036 USD |
| 2024-06-02 |
3.4861 USD |
131.9687 |
3.4875 USD |
3.4252 USD |
3.4875 USD |
3.4252 USD |
| 2024-06-01 |
3.4976 USD |
84.0898 |
3.4942 USD |
3.4942 USD |
3.5117 USD |
3.5117 USD |
| 2024-05-31 |
3.5006 USD |
115.9300 |
3.4937 USD |
3.4937 USD |
3.5058 USD |
3.5058 USD |
| 2024-05-30 |
3.6109 USD |
4,930.8875 |
3.6881 USD |
3.5497 USD |
3.7113 USD |
3.5497 USD |
| 2024-05-29 |
3.6691 USD |
1,816.9674 |
3.7909 USD |
3.6618 USD |
3.7910 USD |
3.6881 USD |
| 2024-05-28 |
3.7583 USD |
382.2206 |
3.7883 USD |
3.7100 USD |
3.7883 USD |
3.7100 USD |
| 2024-05-27 |
3.8084 USD |
352.4986 |
3.7988 USD |
3.7777 USD |
3.8395 USD |
3.8121 USD |
| 2024-05-26 |
3.7330 USD |
61.9600 |
3.7330 USD |
3.7330 USD |
3.7330 USD |
3.7330 USD |
| 2024-05-25 |
3.7732 USD |
116.6060 |
3.7674 USD |
3.7674 USD |
3.7914 USD |
3.7716 USD |
| 2024-05-24 |
3.7362 USD |
476.3855 |
3.6492 USD |
3.6492 USD |
3.7797 USD |
3.7751 USD |
| 2024-05-23 |
3.5844 USD |
997.2011 |
3.8400 USD |
3.5098 USD |
3.8400 USD |
3.6658 USD |
| 2024-05-22 |
3.7612 USD |
4,910.5434 |
3.8919 USD |
3.7520 USD |
3.8919 USD |
3.7520 USD |
| 2024-05-21 |
3.8828 USD |
2,729.1975 |
3.8854 USD |
3.8362 USD |
3.9134 USD |
3.8602 USD |
| 2024-05-20 |
3.6808 USD |
795.3626 |
3.6020 USD |
3.6020 USD |
3.8640 USD |
3.8640 USD |
| 2024-05-19 |
3.6167 USD |
21.9015 |
3.6623 USD |
3.5826 USD |
3.6623 USD |
3.5826 USD |
| 2024-05-18 |
3.7331 USD |
264.8835 |
3.7086 USD |
3.7086 USD |
3.7524 USD |
3.7219 USD |
| 2024-05-17 |
3.7374 USD |
125.2864 |
3.6903 USD |
3.6903 USD |
3.7026 USD |
3.7026 USD |
| 2024-05-16 |
3.6130 USD |
308.8304 |
3.6470 USD |
3.5588 USD |
3.6470 USD |
3.5588 USD |
| 2024-05-15 |
3.5387 USD |
100.9904 |
3.4624 USD |
3.4550 USD |
3.5843 USD |
3.5843 USD |
| 2024-05-14 |
3.6715 USD |
7.6000 |
3.6706 USD |
3.6706 USD |
3.6724 USD |
3.6724 USD |
| 2024-05-13 |
3.5534 USD |
137.3775 |
3.4595 USD |
3.3425 USD |
3.6146 USD |
3.6146 USD |
| 2024-05-12 |
3.5028 USD |
7.7593 |
3.4944 USD |
3.4595 USD |
3.5336 USD |
3.4595 USD |
| 2024-05-11 |
3.5483 USD |
1,685.4232 |
3.5963 USD |
3.5254 USD |
3.6232 USD |
3.5305 USD |
| 2024-05-10 |
3.5442 USD |
4,277.1864 |
3.6138 USD |
3.6083 USD |
3.9446 USD |
3.6228 USD |
| 2024-05-09 |
3.6456 USD |
858.5770 |
3.5169 USD |
3.4714 USD |
3.6454 USD |
3.6454 USD |
| 2024-05-08 |
3.5229 USD |
606.2139 |
3.5744 USD |
3.5242 USD |
3.6378 USD |
3.5242 USD |
| 2024-05-07 |
3.6777 USD |
695.6005 |
3.6965 USD |
3.6438 USD |
3.7230 USD |
3.7142 USD |
| 2024-05-06 |
3.8001 USD |
7,814.3975 |
3.8519 USD |
3.6941 USD |
3.8853 USD |
3.7222 USD |
| 2024-05-05 |
3.7770 USD |
462.1249 |
3.7740 USD |
3.6964 USD |
3.7804 USD |
3.7804 USD |
| 2024-05-04 |
3.7687 USD |
123.0816 |
3.7668 USD |
3.7668 USD |
3.7706 USD |
3.7706 USD |
| 2024-05-03 |
3.7824 USD |
503.3665 |
3.5824 USD |
3.5824 USD |
3.7410 USD |
3.7410 USD |
| 2024-05-02 |
3.4935 USD |
696.8415 |
3.4935 USD |
3.4238 USD |
3.6210 USD |
3.6210 USD |
| 2024-05-01 |
3.4707 USD |
708.2884 |
3.5929 USD |
3.3891 USD |
3.5929 USD |
3.5806 USD |
| 2024-04-30 |
3.7151 USD |
3,694.5018 |
4.0668 USD |
3.6266 USD |
4.0668 USD |
3.6266 USD |
| 2024-04-29 |
4.0084 USD |
3,601.2289 |
4.0881 USD |
3.8671 USD |
4.1802 USD |
4.0206 USD |