Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-11 |
2.1656 USD |
6,184.0836 |
2.2434 USD |
2.1439 USD |
2.2860 USD |
2.1439 USD |
| 2024-08-10 |
2.2400 USD |
10.0000 |
2.2400 USD |
2.2400 USD |
2.2400 USD |
2.2400 USD |
| 2024-08-09 |
2.2044 USD |
136.0223 |
2.2146 USD |
2.1956 USD |
2.2146 USD |
2.2043 USD |
| 2024-08-08 |
2.1662 USD |
865.2866 |
2.0968 USD |
2.0968 USD |
2.2030 USD |
2.1697 USD |
| 2024-08-07 |
2.1256 USD |
7,912.6172 |
2.0994 USD |
2.0994 USD |
2.1308 USD |
2.1308 USD |
| 2024-08-06 |
2.0767 USD |
134.7913 |
2.0777 USD |
2.0777 USD |
2.0989 USD |
2.0849 USD |
| 2024-08-05 |
1.9456 USD |
31,742.8572 |
2.1413 USD |
1.7988 USD |
2.1571 USD |
1.9795 USD |
| 2024-08-04 |
2.1031 USD |
3,882.1185 |
2.2044 USD |
2.0400 USD |
2.2152 USD |
2.1202 USD |
| 2024-08-03 |
2.2627 USD |
1,973.3447 |
2.3022 USD |
2.2230 USD |
2.3226 USD |
2.2472 USD |
| 2024-08-02 |
2.4032 USD |
4,255.9953 |
2.4965 USD |
2.3254 USD |
2.4997 USD |
2.3619 USD |
| 2024-08-01 |
2.5220 USD |
640.2238 |
2.5645 USD |
2.4957 USD |
2.5645 USD |
2.5195 USD |
| 2024-07-31 |
2.6691 USD |
1,033.9748 |
2.6680 USD |
2.5942 USD |
2.7115 USD |
2.6044 USD |
| 2024-07-30 |
2.7159 USD |
970.2369 |
2.7365 USD |
2.6372 USD |
2.7605 USD |
2.6629 USD |
| 2024-07-29 |
2.7411 USD |
1,477.2072 |
2.7403 USD |
2.6953 USD |
2.7815 USD |
2.7387 USD |
| 2024-07-28 |
2.7049 USD |
2,971.0982 |
2.6923 USD |
2.6765 USD |
2.7550 USD |
2.6811 USD |
| 2024-07-27 |
2.6761 USD |
12,832.4343 |
2.6196 USD |
2.5969 USD |
2.7800 USD |
2.7389 USD |
| 2024-07-26 |
2.5667 USD |
28.2192 |
2.5490 USD |
2.5490 USD |
2.5764 USD |
2.5764 USD |
| 2024-07-25 |
2.5735 USD |
30,807.8843 |
2.5883 USD |
2.3954 USD |
2.5883 USD |
2.3954 USD |
| 2024-07-24 |
2.6407 USD |
16,566.8911 |
2.6179 USD |
2.6118 USD |
2.6908 USD |
2.6477 USD |
| 2024-07-23 |
2.6055 USD |
732.8097 |
2.7401 USD |
2.6089 USD |
2.7401 USD |
2.6089 USD |
| 2024-07-22 |
2.7892 USD |
176.1760 |
2.8108 USD |
2.6984 USD |
2.8108 USD |
2.6984 USD |
| 2024-07-21 |
2.7594 USD |
1,114.5740 |
2.7809 USD |
2.7204 USD |
2.7952 USD |
2.7295 USD |
| 2024-07-20 |
2.7327 USD |
1,013.5068 |
2.7490 USD |
2.7016 USD |
2.8118 USD |
2.7117 USD |
| 2024-07-19 |
2.6560 USD |
693.3700 |
2.6720 USD |
2.6311 USD |
2.6771 USD |
2.6767 USD |
| 2024-07-18 |
2.6992 USD |
2,749.8212 |
2.6844 USD |
2.6146 USD |
2.8333 USD |
2.6338 USD |
| 2024-07-17 |
2.6702 USD |
975.7102 |
2.5969 USD |
2.5785 USD |
2.7459 USD |
2.6799 USD |
| 2024-07-16 |
2.5460 USD |
550.6400 |
2.5885 USD |
2.5010 USD |
2.5971 USD |
2.5933 USD |
| 2024-07-15 |
2.4791 USD |
491.0313 |
2.4531 USD |
2.4531 USD |
2.5227 USD |
2.5227 USD |
| 2024-07-14 |
2.3840 USD |
734.9585 |
2.3670 USD |
2.3670 USD |
2.4174 USD |
2.3941 USD |
| 2024-07-13 |
2.3780 USD |
30.0000 |
2.3644 USD |
2.3644 USD |
2.3891 USD |
2.3891 USD |
| 2024-07-11 |
2.3183 USD |
300.0000 |
2.3216 USD |
2.3180 USD |
2.3216 USD |
2.3180 USD |
| 2024-07-10 |
2.2535 USD |
62.9852 |
2.2566 USD |
2.2517 USD |
2.2566 USD |
2.2517 USD |
| 2024-07-09 |
2.2306 USD |
445.5062 |
2.1969 USD |
2.1969 USD |
2.2529 USD |
2.2384 USD |
| 2024-07-08 |
2.1806 USD |
1,062.7156 |
2.1077 USD |
2.1077 USD |
2.2436 USD |
2.1855 USD |
| 2024-07-07 |
2.2217 USD |
625.8976 |
2.2379 USD |
2.1741 USD |
2.2498 USD |
2.1775 USD |
| 2024-07-06 |
2.2691 USD |
643.0818 |
2.1915 USD |
2.1663 USD |
2.2788 USD |
2.2788 USD |
| 2024-07-05 |
2.1695 USD |
2,495.1713 |
2.1523 USD |
1.9111 USD |
2.1966 USD |
2.1966 USD |
| 2024-07-04 |
2.3695 USD |
205.2957 |
2.4076 USD |
2.2308 USD |
2.4076 USD |
2.2308 USD |
| 2024-07-03 |
2.4500 USD |
5.0000 |
2.4500 USD |
2.4500 USD |
2.4500 USD |
2.4500 USD |
| 2024-07-01 |
2.5916 USD |
98.5300 |
2.5941 USD |
2.5819 USD |
2.5941 USD |
2.5819 USD |
| 2024-06-30 |
2.5655 USD |
43.3077 |
2.5655 USD |
2.5655 USD |
2.5655 USD |
2.5655 USD |
| 2024-06-29 |
2.5772 USD |
0.8788 |
2.5772 USD |
2.5772 USD |
2.5772 USD |
2.5772 USD |
| 2024-06-27 |
2.5847 USD |
379.5000 |
2.5307 USD |
2.5307 USD |
2.6219 USD |
2.6219 USD |
| 2024-06-26 |
2.5332 USD |
206.4013 |
2.5476 USD |
2.5209 USD |
2.5476 USD |
2.5209 USD |
| 2024-06-25 |
2.5252 USD |
7,274.5336 |
2.5019 USD |
2.5019 USD |
2.5706 USD |
2.5706 USD |
| 2024-06-24 |
2.4482 USD |
5,346.2251 |
2.4717 USD |
2.3853 USD |
2.4717 USD |
2.4710 USD |
| 2024-06-23 |
2.5435 USD |
334.7300 |
2.5403 USD |
2.5403 USD |
2.5472 USD |
2.5472 USD |
| 2024-06-21 |
2.5535 USD |
2,257.7934 |
2.5523 USD |
2.5523 USD |
2.5780 USD |
2.5779 USD |
| 2024-06-20 |
2.5441 USD |
196.2400 |
2.5732 USD |
2.5474 USD |
2.5732 USD |
2.5474 USD |
| 2024-06-19 |
2.5429 USD |
953.4550 |
2.5622 USD |
2.5250 USD |
2.5683 USD |
2.5609 USD |