Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-23 |
1.6330 USD |
254,290.2859 |
1.7183 USD |
1.5700 USD |
1.7447 USD |
1.6187 USD |
| 2024-02-22 |
1.7081 USD |
114,241.2598 |
1.6815 USD |
1.6405 USD |
1.7690 USD |
1.7486 USD |
| 2024-02-21 |
1.6651 USD |
337,176.2506 |
1.7141 USD |
1.6192 USD |
1.7189 USD |
1.6524 USD |
| 2024-02-20 |
1.6929 USD |
57,206.7067 |
1.7716 USD |
1.6225 USD |
1.7751 USD |
1.6900 USD |
| 2024-02-19 |
1.7748 USD |
19,854.6455 |
1.7983 USD |
1.7401 USD |
1.8311 USD |
1.7803 USD |
| 2024-02-18 |
1.7778 USD |
140,599.3853 |
1.7666 USD |
1.7338 USD |
1.8096 USD |
1.7838 USD |
| 2024-02-17 |
1.7426 USD |
21,734.5415 |
1.8068 USD |
1.7034 USD |
1.8128 USD |
1.7612 USD |
| 2024-02-16 |
1.8101 USD |
79,365.3969 |
1.8623 USD |
1.7457 USD |
1.8780 USD |
1.7964 USD |
| 2024-02-15 |
1.8698 USD |
100,257.6312 |
1.9047 USD |
1.8203 USD |
1.9424 USD |
1.8474 USD |
| 2024-02-14 |
1.8995 USD |
74,882.2475 |
1.8592 USD |
1.8165 USD |
1.9748 USD |
1.9135 USD |
| 2024-02-13 |
1.7843 USD |
82,565.9576 |
1.7634 USD |
1.7282 USD |
1.8786 USD |
1.8075 USD |
| 2024-02-12 |
1.7588 USD |
415,374.0662 |
1.6956 USD |
1.6912 USD |
1.8316 USD |
1.7678 USD |
| 2024-02-11 |
1.6952 USD |
359,840.8303 |
1.7334 USD |
1.6794 USD |
1.7982 USD |
1.7079 USD |
| 2024-02-10 |
1.7268 USD |
462,486.6073 |
1.7631 USD |
1.6991 USD |
1.8132 USD |
1.7557 USD |
| 2024-02-09 |
1.6518 USD |
116,045.5113 |
1.5258 USD |
1.5197 USD |
1.7991 USD |
1.7966 USD |
| 2024-02-08 |
1.5289 USD |
69,278.5345 |
1.5401 USD |
1.5059 USD |
1.5845 USD |
1.5290 USD |
| 2024-02-07 |
1.5267 USD |
74,231.8522 |
1.5188 USD |
1.4880 USD |
1.5587 USD |
1.5310 USD |
| 2024-02-06 |
1.5542 USD |
41,856.5888 |
1.5747 USD |
1.5115 USD |
1.6141 USD |
1.5283 USD |
| 2024-02-05 |
1.5654 USD |
97,453.1819 |
1.4649 USD |
1.4340 USD |
1.6569 USD |
1.5698 USD |
| 2024-02-04 |
1.4969 USD |
249,259.7531 |
1.4367 USD |
1.4255 USD |
1.5384 USD |
1.4756 USD |
| 2024-02-03 |
1.4250 USD |
43,349.5115 |
1.4612 USD |
1.3882 USD |
1.4839 USD |
1.4489 USD |
| 2024-02-02 |
1.4899 USD |
35,368.9165 |
1.5264 USD |
1.4461 USD |
1.5436 USD |
1.4721 USD |
| 2024-02-01 |
1.4824 USD |
138,293.7186 |
1.5198 USD |
1.4347 USD |
1.5687 USD |
1.5401 USD |
| 2024-01-31 |
1.5693 USD |
95,174.9571 |
1.5396 USD |
1.4856 USD |
1.6367 USD |
1.5394 USD |
| 2024-01-30 |
1.5882 USD |
113,603.5574 |
1.5641 USD |
1.5152 USD |
1.6485 USD |
1.5354 USD |
| 2024-01-29 |
1.4908 USD |
171,282.0664 |
1.3324 USD |
1.3279 USD |
1.5842 USD |
1.5518 USD |
| 2024-01-28 |
1.3933 USD |
107,365.8342 |
1.3938 USD |
1.3279 USD |
1.4865 USD |
1.3363 USD |
| 2024-01-27 |
1.4183 USD |
104,761.3527 |
1.4586 USD |
1.3735 USD |
1.4917 USD |
1.3900 USD |
| 2024-01-26 |
1.2726 USD |
201,061.1931 |
1.1790 USD |
1.1585 USD |
1.4700 USD |
1.4405 USD |
| 2024-01-25 |
1.2196 USD |
220,580.8511 |
1.2935 USD |
1.1642 USD |
1.2935 USD |
1.1775 USD |
| 2024-01-24 |
1.2459 USD |
270,700.6783 |
1.1859 USD |
1.1447 USD |
1.3174 USD |
1.2950 USD |
| 2024-01-23 |
1.1136 USD |
265,957.2931 |
1.0722 USD |
1.0190 USD |
1.2270 USD |
1.1272 USD |
| 2024-01-22 |
1.0575 USD |
312,546.6808 |
1.0601 USD |
1.0133 USD |
1.1295 USD |
1.1134 USD |
| 2024-01-21 |
1.1019 USD |
146,961.1982 |
1.1032 USD |
1.0685 USD |
1.1303 USD |
1.0753 USD |
| 2024-01-20 |
1.0965 USD |
305,497.2844 |
1.1672 USD |
1.0589 USD |
1.1672 USD |
1.1000 USD |
| 2024-01-19 |
1.1424 USD |
186,282.4075 |
1.1590 USD |
1.0889 USD |
1.1910 USD |
1.1791 USD |
| 2024-01-18 |
1.1907 USD |
136,498.6124 |
1.2932 USD |
1.1600 USD |
1.3475 USD |
1.1802 USD |
| 2024-01-17 |
1.2634 USD |
133,721.8097 |
1.2708 USD |
1.2037 USD |
1.3291 USD |
1.3042 USD |
| 2024-01-16 |
1.2552 USD |
133,875.0367 |
1.3716 USD |
1.2411 USD |
1.3983 USD |
1.2525 USD |
| 2024-01-15 |
1.3998 USD |
329,941.3511 |
1.2519 USD |
1.2512 USD |
1.4554 USD |
1.3712 USD |
| 2024-01-14 |
1.2737 USD |
153,830.8865 |
1.2881 USD |
1.2330 USD |
1.3500 USD |
1.2599 USD |
| 2024-01-13 |
1.2678 USD |
228,159.0640 |
1.1683 USD |
1.1222 USD |
1.3588 USD |
1.3207 USD |
| 2024-01-12 |
1.1294 USD |
332,617.3255 |
1.0917 USD |
1.0453 USD |
1.2247 USD |
1.1765 USD |
| 2024-01-11 |
1.0070 USD |
457,369.5133 |
0.8398 USD |
0.8308 USD |
1.1464 USD |
1.0766 USD |
| 2024-01-10 |
0.7950 USD |
73,704.2891 |
0.7946 USD |
0.7623 USD |
0.8260 USD |
0.8083 USD |
| 2024-01-09 |
0.8298 USD |
44,856.1714 |
0.8607 USD |
0.7794 USD |
0.8743 USD |
0.7832 USD |
| 2024-01-08 |
0.8003 USD |
141,818.2475 |
0.8001 USD |
0.7228 USD |
0.8829 USD |
0.8537 USD |
| 2024-01-07 |
0.8342 USD |
70,852.1249 |
0.8310 USD |
0.8047 USD |
0.8626 USD |
0.8287 USD |
| 2024-01-06 |
0.8612 USD |
182,564.6420 |
0.9008 USD |
0.8086 USD |
0.9008 USD |
0.8313 USD |
| 2024-01-05 |
0.8145 USD |
91,540.9376 |
0.8564 USD |
0.7691 USD |
0.8581 USD |
0.8454 USD |