Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
5.2032 USD |
1,668.0232 |
5.6261 USD |
3.8700 USD |
5.6261 USD |
4.0001 USD |
| 2024-12-03 |
4.3891 USD |
5,622.9115 |
4.2872 USD |
3.3700 USD |
4.7121 USD |
4.2287 USD |
| 2024-12-02 |
4.0612 USD |
1,467.5713 |
3.9000 USD |
3.7503 USD |
4.2530 USD |
3.9015 USD |
| 2024-12-01 |
3.8706 USD |
595.3285 |
3.8500 USD |
3.8313 USD |
4.0044 USD |
4.0044 USD |
| 2024-11-30 |
3.8801 USD |
422.5115 |
3.9500 USD |
3.8118 USD |
3.9500 USD |
3.9107 USD |
| 2024-11-29 |
3.7327 USD |
3,974.5037 |
3.6646 USD |
2.8033 USD |
3.8243 USD |
3.8243 USD |
| 2024-11-28 |
3.6732 USD |
3,127.3364 |
3.6289 USD |
3.5890 USD |
3.7133 USD |
3.6750 USD |
| 2024-11-27 |
3.6120 USD |
223.6603 |
3.5781 USD |
3.5319 USD |
3.6265 USD |
3.6265 USD |
| 2024-11-26 |
3.6222 USD |
1,564.7825 |
3.6292 USD |
3.3697 USD |
3.6690 USD |
3.4847 USD |
| 2024-11-25 |
3.7552 USD |
425.5918 |
3.7401 USD |
3.6857 USD |
3.8149 USD |
3.7448 USD |
| 2024-11-24 |
3.5882 USD |
1,814.0834 |
3.7130 USD |
3.4605 USD |
3.9075 USD |
3.4605 USD |
| 2024-11-23 |
3.6523 USD |
2,509.0225 |
3.4837 USD |
3.4837 USD |
3.8751 USD |
3.7200 USD |
| 2024-11-22 |
3.3110 USD |
1,699.9326 |
3.3360 USD |
3.2649 USD |
3.4383 USD |
3.4383 USD |
| 2024-11-21 |
3.2178 USD |
3,021.0391 |
2.9372 USD |
2.9372 USD |
3.2989 USD |
3.1992 USD |
| 2024-11-20 |
3.0414 USD |
795.6188 |
3.0499 USD |
2.9556 USD |
3.1039 USD |
2.9977 USD |
| 2024-11-19 |
3.1854 USD |
2,706.7747 |
3.1986 USD |
3.1000 USD |
3.3360 USD |
3.1330 USD |
| 2024-11-18 |
3.2502 USD |
790.7741 |
3.0500 USD |
3.0500 USD |
3.2909 USD |
3.1981 USD |
| 2024-11-17 |
3.0029 USD |
703.3274 |
3.1858 USD |
2.9202 USD |
3.3677 USD |
2.9920 USD |
| 2024-11-16 |
2.9953 USD |
38.4405 |
2.9499 USD |
2.8730 USD |
3.0975 USD |
3.0975 USD |
| 2024-11-15 |
2.7419 USD |
247.2620 |
2.7246 USD |
2.7230 USD |
2.8700 USD |
2.8700 USD |
| 2024-11-14 |
2.8592 USD |
1,917.9945 |
2.7000 USD |
2.7000 USD |
2.9923 USD |
2.7507 USD |
| 2024-11-13 |
2.5898 USD |
2,488.6371 |
2.7006 USD |
2.4280 USD |
2.7374 USD |
2.4280 USD |
| 2024-11-12 |
2.6904 USD |
641.0752 |
2.8611 USD |
2.6023 USD |
2.8611 USD |
2.6631 USD |
| 2024-11-11 |
2.8162 USD |
305.2800 |
2.7255 USD |
2.7255 USD |
2.9226 USD |
2.8000 USD |
| 2024-11-10 |
2.6574 USD |
603.8145 |
2.5312 USD |
2.5312 USD |
2.7315 USD |
2.7168 USD |
| 2024-11-09 |
2.4595 USD |
126.2470 |
2.4595 USD |
2.4595 USD |
2.4595 USD |
2.4595 USD |
| 2024-11-08 |
2.4765 USD |
265.4704 |
2.4196 USD |
2.3772 USD |
2.5931 USD |
2.3883 USD |
| 2024-11-07 |
2.3428 USD |
2.0061 |
2.3428 USD |
2.3428 USD |
2.3428 USD |
2.3428 USD |
| 2024-11-06 |
2.3149 USD |
877.6241 |
2.3220 USD |
2.2860 USD |
2.3278 USD |
2.3071 USD |
| 2024-11-05 |
2.1886 USD |
96.3077 |
2.1886 USD |
2.1863 USD |
2.1886 USD |
2.1863 USD |
| 2024-11-04 |
2.1500 USD |
1.0005 |
2.1500 USD |
2.1500 USD |
2.1500 USD |
2.1500 USD |
| 2024-11-03 |
2.1270 USD |
73.8643 |
2.1609 USD |
2.0891 USD |
2.1609 USD |
2.0975 USD |
| 2024-11-02 |
2.1828 USD |
239.5200 |
2.1828 USD |
2.1828 USD |
2.1828 USD |
2.1828 USD |
| 2024-11-01 |
2.1946 USD |
0.9280 |
2.2390 USD |
2.2390 USD |
2.2390 USD |
2.2390 USD |
| 2024-10-31 |
2.3186 USD |
157.8086 |
2.3577 USD |
2.2447 USD |
2.3577 USD |
2.2584 USD |
| 2024-10-30 |
2.4096 USD |
95.0203 |
2.4096 USD |
2.4096 USD |
2.4096 USD |
2.4096 USD |
| 2024-10-29 |
2.3243 USD |
1,737.2861 |
2.2930 USD |
2.2930 USD |
2.3724 USD |
2.3724 USD |
| 2024-10-28 |
2.2423 USD |
4.9774 |
2.2423 USD |
2.2423 USD |
2.2423 USD |
2.2423 USD |
| 2024-10-27 |
2.2647 USD |
6.1085 |
2.2647 USD |
2.2647 USD |
2.2647 USD |
2.2647 USD |
| 2024-10-26 |
2.2900 USD |
107.3074 |
2.2958 USD |
2.1971 USD |
2.2958 USD |
2.1971 USD |
| 2024-10-25 |
2.3276 USD |
2,011.4353 |
2.3867 USD |
2.3211 USD |
2.3867 USD |
2.3212 USD |
| 2024-10-24 |
2.4081 USD |
121.7087 |
2.4107 USD |
2.3983 USD |
2.4107 USD |
2.3997 USD |
| 2024-10-23 |
2.4322 USD |
4,914.7079 |
2.4542 USD |
2.4215 USD |
2.4542 USD |
2.4215 USD |
| 2024-10-22 |
2.4602 USD |
5.6991 |
2.4648 USD |
2.4574 USD |
2.4648 USD |
2.4574 USD |
| 2024-10-21 |
2.5614 USD |
205.1890 |
2.5755 USD |
2.5507 USD |
2.5755 USD |
2.5507 USD |
| 2024-10-20 |
2.6167 USD |
3.8185 |
2.6167 USD |
2.6167 USD |
2.6167 USD |
2.6167 USD |
| 2024-10-18 |
2.5431 USD |
10.0000 |
2.5500 USD |
2.5500 USD |
2.5500 USD |
2.5500 USD |
| 2024-10-16 |
2.5882 USD |
215.5842 |
2.5513 USD |
2.5513 USD |
2.5513 USD |
2.5513 USD |
| 2024-10-15 |
2.7077 USD |
146.8979 |
2.7447 USD |
2.4907 USD |
2.7887 USD |
2.4907 USD |
| 2024-10-14 |
2.6301 USD |
79.5289 |
2.4820 USD |
2.4820 USD |
2.5067 USD |
2.5067 USD |