Market [unlinked] / USD
Identifier on Bitfinex: tSONIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-15 |
0.1981 USD |
19,416.9462 |
0.1997 USD |
0.1897 USD |
0.2054 USD |
0.1917 USD |
| 2025-10-14 |
0.1950 USD |
28,478.8458 |
0.2132 USD |
0.1899 USD |
0.2132 USD |
0.1954 USD |
| 2025-10-13 |
0.2018 USD |
49,820.4427 |
0.1996 USD |
0.1914 USD |
0.2157 USD |
0.2157 USD |
| 2025-10-12 |
0.1887 USD |
20,284.9253 |
0.1752 USD |
0.1735 USD |
0.2018 USD |
0.2018 USD |
| 2025-10-11 |
0.1728 USD |
204,036.3540 |
0.1764 USD |
0.1579 USD |
0.1973 USD |
0.1921 USD |
| 2025-10-10 |
0.2657 USD |
5,256.5741 |
0.2704 USD |
0.2655 USD |
0.2739 USD |
0.2739 USD |
| 2025-10-09 |
0.2829 USD |
2,560.6736 |
0.2839 USD |
0.2771 USD |
0.2839 USD |
0.2784 USD |
| 2025-10-08 |
0.3039 USD |
5,505.2142 |
0.3010 USD |
0.2930 USD |
0.3060 USD |
0.2938 USD |
| 2025-10-07 |
0.3004 USD |
32,065.9952 |
0.2810 USD |
0.2762 USD |
0.3082 USD |
0.2940 USD |
| 2025-10-06 |
0.2753 USD |
704.1534 |
0.2732 USD |
0.2732 USD |
0.2854 USD |
0.2854 USD |
| 2025-10-05 |
0.2894 USD |
7,622.4908 |
0.2795 USD |
0.2794 USD |
0.2976 USD |
0.2843 USD |
| 2025-10-04 |
0.2734 USD |
338.9894 |
0.2824 USD |
0.2713 USD |
0.2824 USD |
0.2756 USD |
| 2025-10-03 |
0.2811 USD |
3,372.4482 |
0.2771 USD |
0.2751 USD |
0.2874 USD |
0.2800 USD |
| 2025-10-02 |
0.2832 USD |
4,852.7739 |
0.2805 USD |
0.2771 USD |
0.2914 USD |
0.2809 USD |
| 2025-10-01 |
0.2691 USD |
61,277.0504 |
0.2525 USD |
0.2524 USD |
0.2874 USD |
0.2725 USD |
| 2025-09-30 |
0.2566 USD |
23,172.3672 |
0.2437 USD |
0.2437 USD |
0.2619 USD |
0.2502 USD |
| 2025-09-29 |
0.2482 USD |
5,510.6101 |
0.2460 USD |
0.2427 USD |
0.2485 USD |
0.2427 USD |
| 2025-09-28 |
0.2413 USD |
1,229.5722 |
0.2345 USD |
0.2322 USD |
0.2460 USD |
0.2454 USD |
| 2025-09-27 |
0.2383 USD |
916.3473 |
0.2386 USD |
0.2362 USD |
0.2400 USD |
0.2377 USD |
| 2025-09-26 |
0.2364 USD |
3,916.7252 |
0.2309 USD |
0.2309 USD |
0.2369 USD |
0.2369 USD |
| 2025-09-25 |
0.2416 USD |
7,318.3483 |
0.2470 USD |
0.2403 USD |
0.2470 USD |
0.2417 USD |
| 2025-09-24 |
0.2531 USD |
34,725.6549 |
0.2560 USD |
0.2499 USD |
0.2576 USD |
0.2546 USD |
| 2025-09-23 |
0.2625 USD |
117,499.3137 |
0.2504 USD |
0.2469 USD |
0.2634 USD |
0.2539 USD |
| 2025-09-22 |
0.2521 USD |
79,939.6317 |
0.2829 USD |
0.2361 USD |
0.2829 USD |
0.2466 USD |
| 2025-09-21 |
0.2869 USD |
169.5456 |
0.2883 USD |
0.2858 USD |
0.2899 USD |
0.2858 USD |
| 2025-09-20 |
0.2928 USD |
14,328.6873 |
0.2965 USD |
0.2829 USD |
0.2971 USD |
0.2906 USD |
| 2025-09-19 |
0.3010 USD |
111,683.4420 |
0.3140 USD |
0.2995 USD |
0.3140 USD |
0.2995 USD |
| 2025-09-18 |
0.3112 USD |
38,845.4720 |
0.3100 USD |
0.3072 USD |
0.3148 USD |
0.3148 USD |
| 2025-09-17 |
0.2999 USD |
4,178.4594 |
0.3038 USD |
0.2999 USD |
0.3038 USD |
0.3001 USD |
| 2025-09-16 |
0.3015 USD |
9,666.0008 |
0.3000 USD |
0.2997 USD |
0.3019 USD |
0.2999 USD |
| 2025-09-15 |
0.2977 USD |
453,823.7051 |
0.3023 USD |
0.2960 USD |
0.3095 USD |
0.2960 USD |
| 2025-09-14 |
0.3072 USD |
7,183.4961 |
0.3171 USD |
0.3034 USD |
0.3171 USD |
0.3056 USD |
| 2025-09-13 |
0.3171 USD |
70,217.0252 |
0.3147 USD |
0.3140 USD |
0.3245 USD |
0.3161 USD |
| 2025-09-12 |
0.3061 USD |
12,998.4262 |
0.3060 USD |
0.3047 USD |
0.3103 USD |
0.3055 USD |
| 2025-09-11 |
0.3013 USD |
480.2129 |
0.3005 USD |
0.2991 USD |
0.3019 USD |
0.2991 USD |
| 2025-09-10 |
0.3001 USD |
21,258.6423 |
0.3013 USD |
0.2948 USD |
0.3089 USD |
0.2955 USD |
| 2025-09-09 |
0.3057 USD |
11,034.2286 |
0.3115 USD |
0.3055 USD |
0.3172 USD |
0.3055 USD |
| 2025-09-08 |
0.3112 USD |
7,821.8038 |
0.3081 USD |
0.3052 USD |
0.3160 USD |
0.3129 USD |
| 2025-09-07 |
0.3016 USD |
48.1607 |
0.3008 USD |
0.3008 USD |
0.3034 USD |
0.3034 USD |