Market [unlinked] / USD
Identifier on Bitfinex: tQTMUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-02 |
2.1112 USD |
5,746.6938 |
2.1003 USD |
2.0600 USD |
2.1606 USD |
2.1220 USD |
| 2019-09-01 |
2.1070 USD |
963.0383 |
2.1100 USD |
2.0743 USD |
2.1100 USD |
2.1040 USD |
| 2019-08-31 |
2.1076 USD |
891.9299 |
2.0818 USD |
2.0700 USD |
2.1510 USD |
2.1334 USD |
| 2019-08-30 |
2.1223 USD |
7,842.6216 |
2.1156 USD |
2.0800 USD |
2.1740 USD |
2.1290 USD |
| 2019-08-29 |
2.1662 USD |
19,353.6409 |
2.2092 USD |
2.0400 USD |
2.2092 USD |
2.1231 USD |
| 2019-08-28 |
2.3332 USD |
8,794.2684 |
2.4433 USD |
2.1708 USD |
2.4610 USD |
2.2230 USD |
| 2019-08-27 |
2.4983 USD |
13,689.7336 |
2.5336 USD |
2.4408 USD |
2.5336 USD |
2.4630 USD |
| 2019-08-26 |
2.5343 USD |
2,606.2415 |
2.5359 USD |
2.5211 USD |
2.6122 USD |
2.5327 USD |
| 2019-08-25 |
2.5418 USD |
6,404.5937 |
2.5525 USD |
2.4365 USD |
2.6080 USD |
2.5310 USD |
| 2019-08-24 |
2.5773 USD |
5,304.5131 |
2.6009 USD |
2.4977 USD |
2.6640 USD |
2.5536 USD |
| 2019-08-23 |
2.5846 USD |
18,266.0979 |
2.5499 USD |
2.5077 USD |
2.6350 USD |
2.6192 USD |
| 2019-08-22 |
2.5201 USD |
4,200.7914 |
2.4950 USD |
2.3885 USD |
2.6069 USD |
2.5452 USD |
| 2019-08-21 |
2.5469 USD |
4,321.8419 |
2.6113 USD |
2.4150 USD |
2.6113 USD |
2.4825 USD |
| 2019-08-20 |
2.6666 USD |
5,435.5521 |
2.7119 USD |
2.5312 USD |
2.7327 USD |
2.6212 USD |
| 2019-08-19 |
2.6212 USD |
8,433.3402 |
2.5524 USD |
2.5356 USD |
2.7395 USD |
2.6900 USD |
| 2019-08-18 |
2.4870 USD |
6,141.4869 |
2.4183 USD |
2.4171 USD |
2.6935 USD |
2.5557 USD |
| 2019-08-17 |
2.3589 USD |
1,738.7454 |
2.2879 USD |
2.2871 USD |
2.4471 USD |
2.4298 USD |
| 2019-08-16 |
2.3371 USD |
4,411.8051 |
2.3587 USD |
2.2399 USD |
2.3587 USD |
2.3155 USD |
| 2019-08-15 |
2.3708 USD |
44,755.3904 |
2.3571 USD |
2.2123 USD |
2.4161 USD |
2.3844 USD |
| 2019-08-14 |
2.4776 USD |
15,747.7361 |
2.6135 USD |
2.3417 USD |
2.6590 USD |
2.3417 USD |
| 2019-08-13 |
2.6647 USD |
6,318.4374 |
2.6900 USD |
2.5785 USD |
2.6965 USD |
2.6394 USD |
| 2019-08-12 |
2.7403 USD |
971.4422 |
2.7650 USD |
2.6888 USD |
2.7652 USD |
2.7155 USD |
| 2019-08-11 |
2.7136 USD |
2,377.1566 |
2.6552 USD |
2.6463 USD |
2.8451 USD |
2.7720 USD |
| 2019-08-10 |
2.6443 USD |
3,094.6583 |
2.6541 USD |
2.5796 USD |
2.7190 USD |
2.6344 USD |
| 2019-08-09 |
2.7108 USD |
7,914.6198 |
2.7966 USD |
2.5886 USD |
2.7975 USD |
2.6250 USD |
| 2019-08-08 |
2.8474 USD |
47,986.4960 |
2.9075 USD |
2.6945 USD |
2.9115 USD |
2.7872 USD |
| 2019-08-07 |
2.9195 USD |
7,657.5308 |
2.9200 USD |
2.8910 USD |
2.9868 USD |
2.9190 USD |
| 2019-08-06 |
2.9953 USD |
44,145.9082 |
3.0705 USD |
2.9200 USD |
3.1237 USD |
2.9200 USD |
| 2019-08-05 |
3.0931 USD |
11,769.7223 |
3.0503 USD |
3.0400 USD |
3.1859 USD |
3.1359 USD |
| 2019-08-04 |
3.0452 USD |
2,439.0410 |
3.0596 USD |
2.9738 USD |
3.0753 USD |
3.0308 USD |
| 2019-08-03 |
3.0354 USD |
3,110.8894 |
3.0117 USD |
3.0117 USD |
3.0889 USD |
3.0590 USD |
| 2019-08-02 |
3.0038 USD |
4,743.9969 |
3.0317 USD |
2.9759 USD |
3.0688 USD |
2.9759 USD |
| 2019-08-01 |
3.0393 USD |
2,608.3645 |
3.0398 USD |
2.9453 USD |
3.0547 USD |
3.0388 USD |
| 2019-07-31 |
2.9776 USD |
8,326.4986 |
2.9062 USD |
2.9062 USD |
3.1108 USD |
3.0490 USD |
| 2019-07-30 |
2.8883 USD |
1,436.3482 |
2.8969 USD |
2.8272 USD |
2.9236 USD |
2.8797 USD |
| 2019-07-29 |
2.8931 USD |
2,446.9971 |
2.9035 USD |
2.8257 USD |
2.9356 USD |
2.8826 USD |
| 2019-07-28 |
2.8981 USD |
25,395.9571 |
2.8802 USD |
2.7600 USD |
2.9162 USD |
2.9160 USD |
| 2019-07-27 |
3.0068 USD |
8,599.5391 |
3.1235 USD |
2.8239 USD |
3.1551 USD |
2.8900 USD |
| 2019-07-26 |
3.0753 USD |
2,616.4167 |
3.0626 USD |
2.9724 USD |
3.0943 USD |
3.0880 USD |
| 2019-07-25 |
3.0345 USD |
36,919.9529 |
2.9753 USD |
2.9753 USD |
3.1965 USD |
3.0936 USD |
| 2019-07-24 |
2.8961 USD |
6,615.5066 |
2.8475 USD |
2.7118 USD |
2.9992 USD |
2.9447 USD |
| 2019-07-23 |
2.9319 USD |
13,690.7099 |
3.0113 USD |
2.8432 USD |
3.0341 USD |
2.8525 USD |
| 2019-07-22 |
3.1383 USD |
7,246.7930 |
3.2404 USD |
2.9867 USD |
3.2452 USD |
3.0362 USD |
| 2019-07-21 |
3.2513 USD |
5,481.6427 |
3.2684 USD |
3.1146 USD |
3.3529 USD |
3.2341 USD |
| 2019-07-20 |
3.2259 USD |
24,858.9314 |
3.1732 USD |
2.5303 USD |
3.4013 USD |
3.2786 USD |
| 2019-07-19 |
3.1221 USD |
7,954.8498 |
3.0716 USD |
2.9421 USD |
3.1893 USD |
3.1725 USD |
| 2019-07-18 |
2.9395 USD |
21,336.7329 |
2.7872 USD |
2.7256 USD |
3.1182 USD |
3.0917 USD |
| 2019-07-17 |
2.7410 USD |
24,862.2979 |
2.6858 USD |
2.5303 USD |
2.9232 USD |
2.7962 USD |
| 2019-07-16 |
2.9363 USD |
38,972.4406 |
3.1776 USD |
2.6374 USD |
3.1776 USD |
2.6950 USD |
| 2019-07-15 |
3.1453 USD |
29,006.9891 |
3.0690 USD |
2.8416 USD |
3.3127 USD |
3.2215 USD |