Market [unlinked] / USD
Identifier on Bitfinex: tSONIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-16 |
0.3581 USD |
1,030.9923 |
0.3570 USD |
0.3567 USD |
0.3618 USD |
0.3605 USD |
| 2025-07-15 |
0.3351 USD |
13,371.7946 |
0.3428 USD |
0.3332 USD |
0.3443 USD |
0.3430 USD |
| 2025-07-14 |
0.3562 USD |
173,091.4707 |
0.3668 USD |
0.3204 USD |
0.3812 USD |
0.3492 USD |
| 2025-07-13 |
0.3610 USD |
2,409.5699 |
0.3518 USD |
0.3509 USD |
0.3700 USD |
0.3609 USD |
| 2025-07-12 |
0.3554 USD |
42,037.8595 |
0.3565 USD |
0.3392 USD |
0.3649 USD |
0.3425 USD |
| 2025-07-11 |
0.3487 USD |
147,079.9907 |
0.3458 USD |
0.3345 USD |
0.3778 USD |
0.3766 USD |
| 2025-07-10 |
0.3138 USD |
91,627.5389 |
0.3210 USD |
0.3121 USD |
0.3240 USD |
0.3139 USD |
| 2025-07-09 |
0.3057 USD |
28,779.0333 |
0.3046 USD |
0.3004 USD |
0.3149 USD |
0.3149 USD |
| 2025-07-08 |
0.3052 USD |
34,061.2416 |
0.3075 USD |
0.2929 USD |
0.3084 USD |
0.3050 USD |
| 2025-07-07 |
0.3124 USD |
41,567.1443 |
0.3159 USD |
0.3057 USD |
0.3160 USD |
0.3087 USD |
| 2025-07-06 |
0.3093 USD |
9,885.9098 |
0.3082 USD |
0.2929 USD |
0.3152 USD |
0.3102 USD |
| 2025-07-05 |
0.3054 USD |
47,183.1135 |
0.3112 USD |
0.2930 USD |
0.3159 USD |
0.3093 USD |
| 2025-07-04 |
0.3091 USD |
18,779.0801 |
0.3325 USD |
0.3065 USD |
0.3332 USD |
0.3065 USD |
| 2025-07-03 |
0.3327 USD |
31,657.1667 |
0.3238 USD |
0.3230 USD |
0.3430 USD |
0.3251 USD |
| 2025-07-02 |
0.3097 USD |
8,918.0776 |
0.2976 USD |
0.2969 USD |
0.3197 USD |
0.3197 USD |
| 2025-07-01 |
0.3147 USD |
19,745.0049 |
0.3116 USD |
0.2736 USD |
0.3540 USD |
0.3048 USD |
| 2025-06-30 |
0.3151 USD |
20,900.7759 |
0.3255 USD |
0.3117 USD |
0.3259 USD |
0.3153 USD |
| 2025-06-29 |
0.3181 USD |
3,050.7647 |
0.3171 USD |
0.3138 USD |
0.3199 USD |
0.3138 USD |
| 2025-06-28 |
0.3061 USD |
1,095.2315 |
0.3044 USD |
0.3037 USD |
0.3101 USD |
0.3095 USD |
| 2025-06-27 |
0.3063 USD |
7,176.2014 |
0.3021 USD |
0.3015 USD |
0.3109 USD |
0.3044 USD |
| 2025-06-26 |
0.3076 USD |
7,561.2148 |
0.3175 USD |
0.3016 USD |
0.3225 USD |
0.3018 USD |
| 2025-06-25 |
0.3276 USD |
7,177.4923 |
0.3525 USD |
0.3148 USD |
0.3525 USD |
0.3173 USD |
| 2025-06-24 |
0.3326 USD |
25,550.7224 |
0.3202 USD |
0.3150 USD |
0.3461 USD |
0.3353 USD |
| 2025-06-23 |
0.2847 USD |
48,105.3630 |
0.2679 USD |
0.2679 USD |
0.2931 USD |
0.2868 USD |
| 2025-06-22 |
0.2589 USD |
24,446.7031 |
0.2634 USD |
0.2573 USD |
0.2637 USD |
0.2615 USD |
| 2025-06-21 |
0.2722 USD |
14,985.4417 |
0.2761 USD |
0.2686 USD |
0.2843 USD |
0.2724 USD |
| 2025-06-20 |
0.2887 USD |
22,406.9815 |
0.3181 USD |
0.2777 USD |
0.3235 USD |
0.2818 USD |
| 2025-06-19 |
0.3219 USD |
52,873.7966 |
0.3255 USD |
0.3152 USD |
0.3282 USD |
0.3182 USD |
| 2025-06-18 |
0.3154 USD |
2,051.1425 |
0.3164 USD |
0.3132 USD |
0.3347 USD |
0.3153 USD |
| 2025-06-17 |
0.3302 USD |
9,712.5525 |
0.3355 USD |
0.3038 USD |
0.3548 USD |
0.3168 USD |
| 2025-06-16 |
0.3486 USD |
63,192.4807 |
0.3307 USD |
0.3279 USD |
0.3746 USD |
0.3533 USD |
| 2025-06-15 |
0.3339 USD |
8,696.1461 |
0.3372 USD |
0.3295 USD |
0.3393 USD |
0.3302 USD |
| 2025-06-14 |
0.3380 USD |
113,599.6895 |
0.3340 USD |
0.3220 USD |
0.3469 USD |
0.3407 USD |
| 2025-06-13 |
0.3255 USD |
192,097.4914 |
0.3500 USD |
0.3122 USD |
0.3550 USD |
0.3205 USD |
| 2025-06-12 |
0.3701 USD |
51,042.8117 |
0.3739 USD |
0.3587 USD |
0.3757 USD |
0.3587 USD |
| 2025-06-11 |
0.3844 USD |
56,156.1678 |
0.4073 USD |
0.3699 USD |
0.4082 USD |
0.3728 USD |
| 2025-06-10 |
0.3889 USD |
26,990.3312 |
0.3998 USD |
0.3873 USD |
0.4027 USD |
0.3873 USD |
| 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 |