Market [unlinked] / USD
Identifier on Bitfinex: tSONIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-20 |
0.4679 USD |
12,135.8846 |
0.4730 USD |
0.4575 USD |
0.4730 USD |
0.4625 USD |
| 2025-04-19 |
0.4657 USD |
21,887.4607 |
0.4619 USD |
0.4400 USD |
0.4694 USD |
0.4655 USD |
| 2025-04-18 |
0.4651 USD |
9,650.3098 |
0.4697 USD |
0.4607 USD |
0.4754 USD |
0.4639 USD |
| 2025-04-17 |
0.4736 USD |
18,372.4103 |
0.4646 USD |
0.4617 USD |
0.4799 USD |
0.4730 USD |
| 2025-04-16 |
0.4658 USD |
43,070.3680 |
0.4712 USD |
0.4356 USD |
0.4814 USD |
0.4690 USD |
| 2025-04-15 |
0.5070 USD |
10,297.3662 |
0.5009 USD |
0.4700 USD |
0.5370 USD |
0.5370 USD |
| 2025-04-14 |
0.5037 USD |
6,830.3154 |
0.4945 USD |
0.4914 USD |
0.5148 USD |
0.5070 USD |
| 2025-04-13 |
0.5083 USD |
152,530.4547 |
0.5283 USD |
0.5012 USD |
0.5283 USD |
0.5037 USD |
| 2025-04-12 |
0.5083 USD |
52,335.9480 |
0.4818 USD |
0.4733 USD |
0.5377 USD |
0.5280 USD |
| 2025-04-11 |
0.4727 USD |
73,290.3609 |
0.4688 USD |
0.4600 USD |
0.4827 USD |
0.4827 USD |
| 2025-04-10 |
0.4700 USD |
67,461.4375 |
0.4917 USD |
0.4567 USD |
0.4920 USD |
0.4654 USD |
| 2025-04-09 |
0.4449 USD |
107,166.7251 |
0.3919 USD |
0.3812 USD |
0.4968 USD |
0.4938 USD |
| 2025-04-08 |
0.4288 USD |
13,906.3483 |
0.4362 USD |
0.4166 USD |
0.4382 USD |
0.4373 USD |
| 2025-04-07 |
0.4166 USD |
57,767.2287 |
0.4377 USD |
0.3872 USD |
0.4630 USD |
0.4327 USD |
| 2025-04-06 |
0.4546 USD |
52,602.0480 |
0.4948 USD |
0.4300 USD |
0.4983 USD |
0.4357 USD |
| 2025-04-05 |
0.5016 USD |
6,632.8263 |
0.5044 USD |
0.4907 USD |
0.5104 USD |
0.4921 USD |
| 2025-04-04 |
0.4873 USD |
17,002.5873 |
0.4834 USD |
0.4720 USD |
0.4999 USD |
0.4770 USD |
| 2025-04-03 |
0.4570 USD |
65,207.1170 |
0.4750 USD |
0.4362 USD |
0.4836 USD |
0.4767 USD |
| 2025-04-02 |
0.5076 USD |
9,295.0926 |
0.5010 USD |
0.4871 USD |
0.5315 USD |
0.5065 USD |
| 2025-04-01 |
0.5160 USD |
25,472.1915 |
0.4867 USD |
0.4857 USD |
0.5266 USD |
0.5085 USD |
| 2025-03-31 |
0.4713 USD |
10,648.6504 |
0.4959 USD |
0.4621 USD |
0.4984 USD |
0.4840 USD |
| 2025-03-30 |
0.4870 USD |
26,919.7400 |
0.4857 USD |
0.4822 USD |
0.5025 USD |
0.4847 USD |
| 2025-03-29 |
0.5069 USD |
14,020.6198 |
0.5438 USD |
0.5012 USD |
0.5481 USD |
0.5012 USD |
| 2025-03-28 |
0.5622 USD |
21,525.8676 |
0.6020 USD |
0.5340 USD |
0.6025 USD |
0.5383 USD |
| 2025-03-27 |
0.6130 USD |
31,608.2088 |
0.6046 USD |
0.6000 USD |
0.6291 USD |
0.6097 USD |
| 2025-03-26 |
0.6162 USD |
51,026.7459 |
0.6122 USD |
0.5918 USD |
0.6351 USD |
0.5955 USD |
| 2025-03-25 |
0.6073 USD |
37,343.1256 |
0.5970 USD |
0.5587 USD |
0.6365 USD |
0.6073 USD |
| 2025-03-24 |
0.5927 USD |
89,369.1322 |
0.5430 USD |
0.5305 USD |
0.6589 USD |
0.6064 USD |
| 2025-03-23 |
0.5354 USD |
9,063.7947 |
0.5062 USD |
0.5032 USD |
0.5436 USD |
0.5347 USD |
| 2025-03-22 |
0.5149 USD |
233.8947 |
0.5103 USD |
0.5063 USD |
0.5213 USD |
0.5138 USD |
| 2025-03-21 |
0.4982 USD |
8,612.9477 |
0.5209 USD |
0.4811 USD |
0.5209 USD |
0.4951 USD |
| 2025-03-20 |
0.5251 USD |
21,669.2057 |
0.5545 USD |
0.5012 USD |
0.5545 USD |
0.5150 USD |
| 2025-03-19 |
0.5232 USD |
23,957.7993 |
0.5051 USD |
0.5051 USD |
0.5449 USD |
0.5449 USD |
| 2025-03-18 |
0.4878 USD |
3,975.9878 |
0.4929 USD |
0.4743 USD |
0.4956 USD |
0.4852 USD |
| 2025-03-17 |
0.5077 USD |
55,510.4771 |
0.4969 USD |
0.4956 USD |
0.5139 USD |
0.4956 USD |
| 2025-03-16 |
0.5095 USD |
2,758.5851 |
0.5455 USD |
0.5008 USD |
0.5455 USD |
0.5050 USD |
| 2025-03-15 |
0.5378 USD |
10,165.1097 |
0.5272 USD |
0.5210 USD |
0.5600 USD |
0.5539 USD |