Market [unlinked] / USD
Identifier on Bitfinex: tQTFUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-29 |
8.6138 USD |
1,434.6793 |
8.6442 USD |
8.5782 USD |
8.6500 USD |
8.6204 USD |
| 2021-08-28 |
8.6200 USD |
356.7272 |
8.6493 USD |
8.6007 USD |
8.6500 USD |
8.6098 USD |
| 2021-08-27 |
8.6194 USD |
5,762.7005 |
8.5847 USD |
8.5568 USD |
8.6810 USD |
8.6292 USD |
| 2021-08-26 |
8.7532 USD |
12,736.7510 |
9.0406 USD |
7.8500 USD |
9.0675 USD |
8.6095 USD |
| 2021-08-25 |
9.1434 USD |
12,123.5484 |
9.4704 USD |
8.9000 USD |
9.4887 USD |
8.9874 USD |
| 2021-08-24 |
9.4347 USD |
9,777.0870 |
9.2984 USD |
9.2783 USD |
9.5000 USD |
9.3626 USD |
| 2021-08-23 |
9.2665 USD |
11,799.8095 |
9.1654 USD |
9.0677 USD |
9.4113 USD |
9.3500 USD |
| 2021-08-22 |
9.0970 USD |
2,505.2831 |
9.1455 USD |
9.0273 USD |
9.1654 USD |
9.1654 USD |
| 2021-08-21 |
9.2081 USD |
1,053.3277 |
9.2219 USD |
9.1002 USD |
9.2707 USD |
9.1457 USD |
| 2021-08-20 |
8.7632 USD |
19,291.7457 |
7.1070 USD |
7.0345 USD |
9.2219 USD |
9.1334 USD |
| 2021-08-19 |
7.0463 USD |
3,333.9329 |
7.0028 USD |
6.9352 USD |
7.1070 USD |
7.0731 USD |
| 2021-08-18 |
7.0447 USD |
2,484.1678 |
7.0028 USD |
7.0028 USD |
7.0816 USD |
7.0032 USD |
| 2021-08-17 |
7.0031 USD |
3,633.9114 |
7.0544 USD |
7.0028 USD |
7.1417 USD |
7.0028 USD |
| 2021-08-16 |
7.1218 USD |
3,355.1834 |
7.0816 USD |
7.0407 USD |
7.1795 USD |
7.0633 USD |
| 2021-08-15 |
7.0433 USD |
2,698.0229 |
7.0754 USD |
7.0028 USD |
7.0898 USD |
7.0584 USD |
| 2021-08-14 |
7.0492 USD |
3,016.3032 |
7.0549 USD |
7.0028 USD |
7.0988 USD |
7.0754 USD |
| 2021-08-13 |
6.9981 USD |
4,044.4404 |
6.8933 USD |
6.8528 USD |
7.0988 USD |
7.0545 USD |
| 2021-08-12 |
6.8731 USD |
4,952.5520 |
6.8988 USD |
6.7847 USD |
6.9388 USD |
6.8527 USD |
| 2021-08-11 |
6.9188 USD |
1,996.5421 |
6.8407 USD |
6.8405 USD |
6.9471 USD |
6.8988 USD |
| 2021-08-10 |
6.8638 USD |
16,037.8337 |
6.5176 USD |
6.4926 USD |
6.9384 USD |
6.8405 USD |
| 2021-08-09 |
6.4134 USD |
7,110.7119 |
6.3010 USD |
6.2786 USD |
6.5000 USD |
6.5000 USD |
| 2021-08-08 |
6.4116 USD |
7,548.3762 |
6.5393 USD |
6.2833 USD |
6.5393 USD |
6.3447 USD |
| 2021-08-07 |
6.4896 USD |
3,375.8346 |
6.5000 USD |
6.4460 USD |
6.5338 USD |
6.4964 USD |
| 2021-08-06 |
5.8856 USD |
47,446.8329 |
4.9979 USD |
4.9259 USD |
6.6175 USD |
6.4659 USD |
| 2021-08-05 |
5.0326 USD |
7,798.5247 |
5.2007 USD |
4.9617 USD |
5.2007 USD |
5.0374 USD |
| 2021-08-04 |
5.2138 USD |
2,321.5035 |
5.1917 USD |
5.1785 USD |
5.2778 USD |
5.2269 USD |
| 2021-08-03 |
5.2093 USD |
3,893.7594 |
5.4027 USD |
5.1521 USD |
5.4680 USD |
5.1979 USD |
| 2021-08-02 |
5.5127 USD |
5,750.0460 |
5.6423 USD |
5.3665 USD |
5.7061 USD |
5.4028 USD |
| 2021-08-01 |
5.7803 USD |
3,367.1427 |
5.8489 USD |
5.6512 USD |
5.9271 USD |
5.6512 USD |
| 2021-07-31 |
5.8779 USD |
1,681.0471 |
5.9950 USD |
5.7982 USD |
5.9950 USD |
5.8485 USD |
| 2021-07-30 |
5.9398 USD |
3,845.1443 |
5.9379 USD |
5.8770 USD |
5.9950 USD |
5.9596 USD |
| 2021-07-29 |
5.9608 USD |
1,548.6225 |
5.9451 USD |
5.9139 USD |
5.9950 USD |
5.9677 USD |
| 2021-07-28 |
5.9081 USD |
3,876.9952 |
5.8121 USD |
5.8061 USD |
6.0107 USD |
5.9451 USD |
| 2021-07-27 |
5.7389 USD |
1,558.3739 |
5.6923 USD |
5.6566 USD |
5.8353 USD |
5.8024 USD |
| 2021-07-26 |
5.7753 USD |
4,747.0361 |
5.6014 USD |
5.5736 USD |
5.9088 USD |
5.6923 USD |
| 2021-07-25 |
5.5107 USD |
666.6847 |
5.5036 USD |
5.4708 USD |
5.5564 USD |
5.5564 USD |
| 2021-07-24 |
5.5204 USD |
966.2602 |
5.3978 USD |
5.3709 USD |
5.5803 USD |
5.5033 USD |
| 2021-07-23 |
5.3071 USD |
558.9325 |
5.2525 USD |
5.2525 USD |
5.3715 USD |
5.3715 USD |
| 2021-07-22 |
5.2670 USD |
135.2171 |
5.2721 USD |
5.2366 USD |
5.2889 USD |
5.2524 USD |
| 2021-07-21 |
5.2139 USD |
1,383.9720 |
5.0708 USD |
5.0388 USD |
5.3243 USD |
5.2291 USD |
| 2021-07-20 |
5.0277 USD |
2,020.9278 |
5.0634 USD |
4.9730 USD |
5.1148 USD |
5.0387 USD |
| 2021-07-19 |
5.0816 USD |
10,070.8321 |
5.5930 USD |
4.9814 USD |
5.6738 USD |
5.0634 USD |
| 2021-07-18 |
5.6167 USD |
972.0002 |
5.6385 USD |
5.5632 USD |
5.6954 USD |
5.5972 USD |
| 2021-07-17 |
5.6601 USD |
839.9140 |
5.7180 USD |
5.6103 USD |
5.7382 USD |
5.6385 USD |
| 2021-07-16 |
5.7394 USD |
451.7023 |
5.7734 USD |
5.7381 USD |
5.7824 USD |
5.7382 USD |
| 2021-07-15 |
5.7768 USD |
469.0998 |
5.8430 USD |
5.7241 USD |
5.8549 USD |
5.7600 USD |
| 2021-07-14 |
5.7862 USD |
543.9055 |
5.7756 USD |
5.7381 USD |
5.8430 USD |
5.8083 USD |
| 2021-07-13 |
5.7976 USD |
2,443.3039 |
5.6176 USD |
5.6174 USD |
5.9000 USD |
5.7623 USD |
| 2021-07-12 |
5.6383 USD |
425.9383 |
5.7499 USD |
5.6174 USD |
5.7500 USD |
5.6174 USD |
| 2021-07-11 |
5.7490 USD |
440.5433 |
5.7180 USD |
5.7112 USD |
5.7500 USD |
5.7500 USD |