Market [unlinked] / USD
Identifier on Bitfinex: tSONIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.1035 USD |
1,262.5220 |
0.1042 USD |
0.1034 USD |
0.1042 USD |
0.1034 USD |
| 2025-12-03 |
0.1040 USD |
363.2320 |
0.1027 USD |
0.1027 USD |
0.1053 USD |
0.1044 USD |
| 2025-12-02 |
0.0969 USD |
48,134.4303 |
0.0940 USD |
0.0938 USD |
0.1053 USD |
0.1027 USD |
| 2025-12-01 |
0.0962 USD |
718.5591 |
0.1043 USD |
0.0950 USD |
0.1043 USD |
0.0965 USD |
| 2025-11-30 |
0.1077 USD |
8,235.0016 |
0.1079 USD |
0.1065 USD |
0.1084 USD |
0.1083 USD |
| 2025-11-29 |
0.1097 USD |
321.3359 |
0.1100 USD |
0.1066 USD |
0.1104 USD |
0.1066 USD |
| 2025-11-28 |
0.1105 USD |
479.0647 |
0.1111 USD |
0.1088 USD |
0.1129 USD |
0.1129 USD |
| 2025-11-27 |
0.1116 USD |
40,332.1628 |
0.1130 USD |
0.1111 USD |
0.1130 USD |
0.1117 USD |
| 2025-11-26 |
0.1118 USD |
10,314.0917 |
0.1123 USD |
0.1087 USD |
0.1130 USD |
0.1087 USD |
| 2025-11-25 |
0.1098 USD |
7,361.9447 |
0.1111 USD |
0.1080 USD |
0.1193 USD |
0.1097 USD |
| 2025-11-24 |
0.1062 USD |
121,543.7576 |
0.1090 USD |
0.1053 USD |
0.1340 USD |
0.1131 USD |
| 2025-11-23 |
0.1060 USD |
69,008.8858 |
0.1047 USD |
0.1047 USD |
0.1193 USD |
0.1056 USD |
| 2025-11-22 |
0.1028 USD |
3,648.6550 |
0.1040 USD |
0.0998 USD |
0.1042 USD |
0.1041 USD |
| 2025-11-21 |
0.1047 USD |
132,095.7562 |
0.1162 USD |
0.1019 USD |
0.1167 USD |
0.1051 USD |
| 2025-11-20 |
0.1220 USD |
3,651.5117 |
0.1210 USD |
0.1167 USD |
0.1236 USD |
0.1167 USD |
| 2025-11-19 |
0.1219 USD |
6,122.4966 |
0.1213 USD |
0.1212 USD |
0.1236 USD |
0.1222 USD |
| 2025-11-18 |
0.1236 USD |
6,394.0623 |
0.1212 USD |
0.1207 USD |
0.1270 USD |
0.1257 USD |
| 2025-11-17 |
0.1266 USD |
32,891.5751 |
0.1265 USD |
0.1246 USD |
0.1310 USD |
0.1248 USD |
| 2025-11-16 |
0.1318 USD |
141,771.5222 |
0.1318 USD |
0.1310 USD |
0.1341 USD |
0.1310 USD |
| 2025-11-15 |
0.1350 USD |
6,085.2222 |
0.1331 USD |
0.1323 USD |
0.1355 USD |
0.1345 USD |
| 2025-11-14 |
0.1335 USD |
4,516.1723 |
0.1364 USD |
0.1310 USD |
0.1364 USD |
0.1338 USD |
| 2025-11-13 |
0.1386 USD |
21,878.2330 |
0.1426 USD |
0.1322 USD |
0.1479 USD |
0.1326 USD |
| 2025-11-12 |
0.1410 USD |
65.7128 |
0.1410 USD |
0.1410 USD |
0.1410 USD |
0.1410 USD |
| 2025-11-11 |
0.1484 USD |
17,554.0392 |
0.1514 USD |
0.1438 USD |
0.1514 USD |
0.1443 USD |
| 2025-11-10 |
0.1568 USD |
2,238.7978 |
0.1539 USD |
0.1514 USD |
0.1592 USD |
0.1514 USD |
| 2025-11-09 |
0.1618 USD |
17,715.8407 |
0.1648 USD |
0.1521 USD |
0.1664 USD |
0.1605 USD |
| 2025-11-08 |
0.1738 USD |
63,858.0665 |
0.1745 USD |
0.1589 USD |
0.1907 USD |
0.1672 USD |
| 2025-11-07 |
0.1343 USD |
71,657.1334 |
0.1253 USD |
0.1249 USD |
0.1472 USD |
0.1472 USD |
| 2025-11-06 |
0.1249 USD |
9,902.4361 |
0.1235 USD |
0.1235 USD |
0.1281 USD |
0.1255 USD |
| 2025-11-05 |
0.1232 USD |
92,829.5844 |
0.1241 USD |
0.1211 USD |
0.1244 USD |
0.1234 USD |
| 2025-11-04 |
0.1198 USD |
68,212.5741 |
0.1162 USD |
0.1162 USD |
0.1201 USD |
0.1194 USD |
| 2025-11-03 |
0.1238 USD |
151,847.0831 |
0.1403 USD |
0.1157 USD |
0.1403 USD |
0.1212 USD |
| 2025-11-02 |
0.1412 USD |
21,025.9618 |
0.1411 USD |
0.1369 USD |
0.1440 USD |
0.1374 USD |
| 2025-11-01 |
0.1409 USD |
26,905.8117 |
0.1362 USD |
0.1350 USD |
0.1429 USD |
0.1418 USD |
| 2025-10-31 |
0.1403 USD |
10,850.6361 |
0.1443 USD |
0.1374 USD |
0.1443 USD |
0.1412 USD |
| 2025-10-30 |
0.1577 USD |
148,692.0661 |
0.1579 USD |
0.1400 USD |
0.1580 USD |
0.1409 USD |
| 2025-10-29 |
0.1582 USD |
236,072.3647 |
0.1613 USD |
0.1579 USD |
0.1780 USD |
0.1579 USD |
| 2025-10-28 |
0.1683 USD |
4,275.6995 |
0.1680 USD |
0.1651 USD |
0.1717 USD |
0.1709 USD |
| 2025-10-27 |
0.1773 USD |
1,800.8454 |
0.1784 USD |
0.1745 USD |
0.1784 USD |
0.1745 USD |
| 2025-10-26 |
0.1661 USD |
27.4039 |
0.1670 USD |
0.1644 USD |
0.1670 USD |
0.1651 USD |
| 2025-10-25 |
0.1670 USD |
5,694.6009 |
0.1657 USD |
0.1654 USD |
0.1671 USD |
0.1659 USD |
| 2025-10-24 |
0.1622 USD |
62,744.4142 |
0.1638 USD |
0.1552 USD |
0.1685 USD |
0.1644 USD |
| 2025-10-23 |
0.1615 USD |
45,912.4182 |
0.1606 USD |
0.1606 USD |
0.1626 USD |
0.1615 USD |
| 2025-10-22 |
0.1657 USD |
21,824.1420 |
0.1658 USD |
0.1633 USD |
0.1696 USD |
0.1649 USD |
| 2025-10-21 |
0.1740 USD |
15,860.7387 |
0.1706 USD |
0.1683 USD |
0.1818 USD |
0.1749 USD |
| 2025-10-20 |
0.1759 USD |
6,719.9728 |
0.1736 USD |
0.1736 USD |
0.1817 USD |
0.1785 USD |
| 2025-10-19 |
0.1716 USD |
8,004.0651 |
0.1731 USD |
0.1716 USD |
0.1734 USD |
0.1716 USD |
| 2025-10-18 |
0.1717 USD |
3,504.0647 |
0.1748 USD |
0.1692 USD |
0.1748 USD |
0.1712 USD |
| 2025-10-17 |
0.1699 USD |
152,056.0661 |
0.1805 USD |
0.1634 USD |
0.1829 USD |
0.1709 USD |
| 2025-10-16 |
0.1883 USD |
28,726.0491 |
0.1894 USD |
0.1829 USD |
0.1912 USD |
0.1856 USD |