Market [unlinked] / USD
Identifier on Bitfinex: tSONIC:USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.3003 USD |
2,754.8970 |
0.3004 USD |
0.2988 USD |
0.3006 USD |
0.3002 USD |
| 2025-09-05 |
0.3086 USD |
3,754.4310 |
0.3034 USD |
0.3034 USD |
0.3125 USD |
0.3125 USD |
| 2025-09-04 |
0.2986 USD |
7,173.9062 |
0.3086 USD |
0.2983 USD |
0.3086 USD |
0.2983 USD |
| 2025-09-03 |
0.3093 USD |
461.1965 |
0.3103 USD |
0.3034 USD |
0.3125 USD |
0.3125 USD |
| 2025-09-02 |
0.3085 USD |
515.9646 |
0.3018 USD |
0.3018 USD |
0.3095 USD |
0.3086 USD |
| 2025-09-01 |
0.3070 USD |
14,311.7343 |
0.3098 USD |
0.2970 USD |
0.3169 USD |
0.2970 USD |
| 2025-08-31 |
0.3172 USD |
6,926.1988 |
0.3201 USD |
0.3159 USD |
0.3213 USD |
0.3186 USD |
| 2025-08-30 |
0.3163 USD |
12,780.8662 |
0.3100 USD |
0.3100 USD |
0.3191 USD |
0.3169 USD |
| 2025-08-29 |
0.3110 USD |
36,293.8477 |
0.3263 USD |
0.3095 USD |
0.3327 USD |
0.3104 USD |
| 2025-08-28 |
0.3231 USD |
404.9256 |
0.3120 USD |
0.3120 USD |
0.3327 USD |
0.3327 USD |
| 2025-08-27 |
0.3200 USD |
344.6812 |
0.3200 USD |
0.3200 USD |
0.3200 USD |
0.3200 USD |
| 2025-08-26 |
0.3109 USD |
7,826.4275 |
0.3106 USD |
0.3077 USD |
0.3160 USD |
0.3134 USD |
| 2025-08-25 |
0.3237 USD |
37,123.6504 |
0.3345 USD |
0.3137 USD |
0.3398 USD |
0.3139 USD |
| 2025-08-24 |
0.3358 USD |
332,670.1100 |
0.3443 USD |
0.3299 USD |
0.3568 USD |
0.3418 USD |
| 2025-08-23 |
0.3454 USD |
12,458.6305 |
0.3452 USD |
0.3400 USD |
0.3472 USD |
0.3421 USD |
| 2025-08-22 |
0.3478 USD |
181,811.0958 |
0.3249 USD |
0.3141 USD |
0.3495 USD |
0.3455 USD |
| 2025-08-21 |
0.3322 USD |
16,254.9993 |
0.3322 USD |
0.3208 USD |
0.3327 USD |
0.3208 USD |
| 2025-08-20 |
0.3240 USD |
33,347.9351 |
0.3041 USD |
0.3024 USD |
0.3304 USD |
0.3243 USD |
| 2025-08-19 |
0.3074 USD |
60,551.0976 |
0.3304 USD |
0.3055 USD |
0.3376 USD |
0.3055 USD |
| 2025-08-18 |
0.3161 USD |
8,230.7993 |
0.3297 USD |
0.3098 USD |
0.3297 USD |
0.3236 USD |
| 2025-08-17 |
0.3282 USD |
38,662.2594 |
0.3094 USD |
0.3093 USD |
0.3401 USD |
0.3276 USD |
| 2025-08-16 |
0.3068 USD |
744.8033 |
0.3018 USD |
0.2981 USD |
0.3062 USD |
0.3052 USD |
| 2025-08-15 |
0.3038 USD |
4,127.8817 |
0.3046 USD |
0.2980 USD |
0.3183 USD |
0.2980 USD |
| 2025-08-14 |
0.3317 USD |
93,276.9166 |
0.3208 USD |
0.2992 USD |
0.3350 USD |
0.3038 USD |
| 2025-08-13 |
0.3278 USD |
12,757.5035 |
0.3120 USD |
0.3120 USD |
0.3304 USD |
0.3302 USD |
| 2025-08-12 |
0.3057 USD |
3,286.3512 |
0.3030 USD |
0.2930 USD |
0.3147 USD |
0.3112 USD |
| 2025-08-11 |
0.3086 USD |
8,360.1924 |
0.3104 USD |
0.3009 USD |
0.3213 USD |
0.3044 USD |
| 2025-08-10 |
0.3069 USD |
68,029.1383 |
0.3193 USD |
0.2995 USD |
0.3238 USD |
0.3080 USD |
| 2025-08-09 |
0.3112 USD |
188,321.5178 |
0.3091 USD |
0.3055 USD |
0.3218 USD |
0.3217 USD |
| 2025-08-08 |
0.3035 USD |
45,037.4460 |
0.3058 USD |
0.2967 USD |
0.3321 USD |
0.3191 USD |
| 2025-08-07 |
0.2907 USD |
36,603.5746 |
0.2796 USD |
0.2762 USD |
0.3005 USD |
0.2986 USD |
| 2025-08-06 |
0.2753 USD |
897,842.8281 |
0.2756 USD |
0.2728 USD |
0.2913 USD |
0.2815 USD |
| 2025-08-05 |
0.2949 USD |
22,736.2411 |
0.3049 USD |
0.2764 USD |
0.3057 USD |
0.2764 USD |
| 2025-08-04 |
0.3002 USD |
19,025.6830 |
0.3060 USD |
0.2944 USD |
0.3098 USD |
0.2992 USD |
| 2025-08-03 |
0.3010 USD |
1,128.3123 |
0.2935 USD |
0.2916 USD |
0.3046 USD |
0.3003 USD |
| 2025-08-02 |
0.2935 USD |
41,535.2453 |
0.3081 USD |
0.2806 USD |
0.3081 USD |
0.2906 USD |
| 2025-08-01 |
0.3058 USD |
18,341.4497 |
0.3034 USD |
0.2950 USD |
0.3213 USD |
0.3055 USD |
| 2025-07-31 |
0.3433 USD |
62,543.7312 |
0.3182 USD |
0.3182 USD |
0.3548 USD |
0.3230 USD |
| 2025-07-30 |
0.3006 USD |
39,461.7293 |
0.3059 USD |
0.2906 USD |
0.3091 USD |
0.3066 USD |
| 2025-07-29 |
0.3064 USD |
34,439.3022 |
0.3191 USD |
0.3000 USD |
0.3213 USD |
0.3060 USD |
| 2025-07-28 |
0.3423 USD |
96,620.1064 |
0.3421 USD |
0.3163 USD |
0.3454 USD |
0.3163 USD |
| 2025-07-27 |
0.3334 USD |
35,014.6120 |
0.3366 USD |
0.3299 USD |
0.3421 USD |
0.3352 USD |
| 2025-07-26 |
0.3286 USD |
34,579.8290 |
0.3337 USD |
0.3234 USD |
0.3404 USD |
0.3404 USD |
| 2025-07-25 |
0.3262 USD |
91,846.0466 |
0.3253 USD |
0.3163 USD |
0.3368 USD |
0.3321 USD |
| 2025-07-24 |
0.3321 USD |
112,157.9325 |
0.3463 USD |
0.3226 USD |
0.3494 USD |
0.3285 USD |
| 2025-07-23 |
0.3469 USD |
42,631.6920 |
0.3825 USD |
0.3322 USD |
0.3834 USD |
0.3322 USD |
| 2025-07-22 |
0.3783 USD |
5,455.0737 |
0.3989 USD |
0.3637 USD |
0.4045 USD |
0.3721 USD |
| 2025-07-21 |
0.3923 USD |
24,648.4805 |
0.3879 USD |
0.3840 USD |
0.4102 USD |
0.3923 USD |
| 2025-07-20 |
0.3941 USD |
35,035.8404 |
0.3831 USD |
0.3831 USD |
0.4130 USD |
0.3900 USD |
| 2025-07-19 |
0.3759 USD |
120,532.1189 |
0.3714 USD |
0.3686 USD |
0.3881 USD |
0.3840 USD |