Market [unlinked] / USD
Identifier on Bitfinex: tSONIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-09 |
0.3755 USD |
91,330.0133 |
0.3764 USD |
0.3415 USD |
0.3981 USD |
0.3981 USD |
| 2025-06-08 |
0.3798 USD |
9,663.1983 |
0.3806 USD |
0.3730 USD |
0.3811 USD |
0.3761 USD |
| 2025-06-07 |
0.3851 USD |
12,593.6325 |
0.3754 USD |
0.3754 USD |
0.3852 USD |
0.3852 USD |
| 2025-06-06 |
0.3723 USD |
5,256.8999 |
0.3632 USD |
0.3632 USD |
0.3804 USD |
0.3777 USD |
| 2025-06-05 |
0.3844 USD |
170,751.0994 |
0.3902 USD |
0.3540 USD |
0.3963 USD |
0.3604 USD |
| 2025-06-04 |
0.3998 USD |
47,145.4536 |
0.4071 USD |
0.3975 USD |
0.4119 USD |
0.4061 USD |
| 2025-06-03 |
0.4145 USD |
976.6248 |
0.4188 USD |
0.4095 USD |
0.4218 USD |
0.4128 USD |
| 2025-06-02 |
0.4074 USD |
28,888.6106 |
0.3969 USD |
0.3907 USD |
0.4158 USD |
0.4137 USD |
| 2025-06-01 |
0.3942 USD |
4,297.2361 |
0.3915 USD |
0.3838 USD |
0.3959 USD |
0.3907 USD |
| 2025-05-31 |
0.3947 USD |
38,756.4784 |
0.3902 USD |
0.3750 USD |
0.3975 USD |
0.3943 USD |
| 2025-05-30 |
0.4041 USD |
78,865.1182 |
0.4316 USD |
0.3894 USD |
0.4493 USD |
0.3981 USD |
| 2025-05-29 |
0.4453 USD |
5,733.8020 |
0.4460 USD |
0.4360 USD |
0.4586 USD |
0.4422 USD |
| 2025-05-28 |
0.4494 USD |
75,863.8946 |
0.4456 USD |
0.4360 USD |
0.4525 USD |
0.4408 USD |
| 2025-05-27 |
0.4409 USD |
23,581.7304 |
0.4476 USD |
0.4360 USD |
0.4618 USD |
0.4579 USD |
| 2025-05-26 |
0.4570 USD |
26,468.4010 |
0.4590 USD |
0.4496 USD |
0.4683 USD |
0.4511 USD |
| 2025-05-25 |
0.4496 USD |
21,828.7180 |
0.4644 USD |
0.4408 USD |
0.4644 USD |
0.4472 USD |
| 2025-05-24 |
0.4685 USD |
22,877.4362 |
0.4735 USD |
0.4623 USD |
0.4791 USD |
0.4665 USD |
| 2025-05-23 |
0.5272 USD |
19,980.2132 |
0.5235 USD |
0.4892 USD |
0.5412 USD |
0.5099 USD |
| 2025-05-22 |
0.5201 USD |
42,141.5810 |
0.5094 USD |
0.5078 USD |
0.5360 USD |
0.5319 USD |
| 2025-05-21 |
0.5063 USD |
116,378.6991 |
0.5038 USD |
0.4937 USD |
0.5175 USD |
0.5019 USD |
| 2025-05-20 |
0.4989 USD |
11,377.9701 |
0.5019 USD |
0.4892 USD |
0.5062 USD |
0.4970 USD |
| 2025-05-19 |
0.4950 USD |
60,632.3644 |
0.5114 USD |
0.4807 USD |
0.5163 USD |
0.4959 USD |
| 2025-05-18 |
0.5076 USD |
10,614.7472 |
0.4964 USD |
0.4964 USD |
0.5272 USD |
0.5272 USD |
| 2025-05-17 |
0.5036 USD |
75,321.5433 |
0.5177 USD |
0.4943 USD |
0.5370 USD |
0.5023 USD |
| 2025-05-16 |
0.5448 USD |
13,766.7102 |
0.5408 USD |
0.5191 USD |
0.5500 USD |
0.5237 USD |
| 2025-05-15 |
0.5442 USD |
57,281.6683 |
0.5792 USD |
0.5306 USD |
0.5798 USD |
0.5390 USD |
| 2025-05-14 |
0.5837 USD |
39,851.4060 |
0.6055 USD |
0.5679 USD |
0.6101 USD |
0.5735 USD |
| 2025-05-13 |
0.5783 USD |
141,602.3015 |
0.5843 USD |
0.5524 USD |
0.6190 USD |
0.6148 USD |
| 2025-05-12 |
0.6059 USD |
50,682.8857 |
0.5854 USD |
0.5854 USD |
0.6193 USD |
0.6012 USD |
| 2025-05-11 |
0.5980 USD |
188,008.5478 |
0.6154 USD |
0.5556 USD |
0.6154 USD |
0.5871 USD |
| 2025-05-10 |
0.5977 USD |
41,435.1541 |
0.5957 USD |
0.5746 USD |
0.6263 USD |
0.5993 USD |
| 2025-05-09 |
0.5931 USD |
50,684.4162 |
0.5657 USD |
0.5657 USD |
0.6173 USD |
0.5951 USD |
| 2025-05-08 |
0.5446 USD |
38,193.3995 |
0.5093 USD |
0.5093 USD |
0.5657 USD |
0.5540 USD |
| 2025-05-07 |
0.5061 USD |
13,123.3238 |
0.5133 USD |
0.4960 USD |
0.5166 USD |
0.4960 USD |
| 2025-05-06 |
0.5064 USD |
14,764.5547 |
0.5128 USD |
0.4964 USD |
0.5154 USD |
0.4977 USD |
| 2025-05-05 |
0.5180 USD |
43,130.6693 |
0.5234 USD |
0.5092 USD |
0.5361 USD |
0.5152 USD |
| 2025-05-04 |
0.5340 USD |
24,063.7343 |
0.5503 USD |
0.5271 USD |
0.5544 USD |
0.5271 USD |
| 2025-05-03 |
0.5649 USD |
14,536.6965 |
0.5778 USD |
0.5502 USD |
0.5778 USD |
0.5573 USD |
| 2025-05-02 |
0.5684 USD |
50,592.1933 |
0.5765 USD |
0.5362 USD |
0.5928 USD |
0.5642 USD |
| 2025-05-01 |
0.5524 USD |
135,579.0513 |
0.4947 USD |
0.4925 USD |
0.6031 USD |
0.5678 USD |
| 2025-04-30 |
0.4978 USD |
22,031.6354 |
0.5159 USD |
0.4665 USD |
0.5185 USD |
0.4974 USD |
| 2025-04-29 |
0.5198 USD |
12,583.5254 |
0.5206 USD |
0.5112 USD |
0.5292 USD |
0.5157 USD |
| 2025-04-28 |
0.5253 USD |
31,065.2135 |
0.5156 USD |
0.5092 USD |
0.5392 USD |
0.5192 USD |
| 2025-04-27 |
0.5222 USD |
3,213.0531 |
0.5449 USD |
0.5139 USD |
0.5486 USD |
0.5223 USD |
| 2025-04-26 |
0.5516 USD |
75,912.3179 |
0.5324 USD |
0.5166 USD |
0.5723 USD |
0.5338 USD |
| 2025-04-25 |
0.5346 USD |
52,311.3314 |
0.5105 USD |
0.5006 USD |
0.5500 USD |
0.5276 USD |
| 2025-04-24 |
0.5064 USD |
29,191.8958 |
0.5115 USD |
0.4918 USD |
0.5181 USD |
0.5098 USD |
| 2025-04-23 |
0.5256 USD |
44,804.0169 |
0.5153 USD |
0.5129 USD |
0.5337 USD |
0.5208 USD |
| 2025-04-22 |
0.4767 USD |
42,222.3762 |
0.4515 USD |
0.4493 USD |
0.4963 USD |
0.4861 USD |
| 2025-04-21 |
0.4759 USD |
44,584.1019 |
0.4750 USD |
0.4496 USD |
0.4960 USD |
0.4560 USD |