Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-04 |
0.8419 USD |
41,548.2708 |
0.8433 USD |
0.8063 USD |
0.8699 USD |
0.8467 USD |
| 2024-01-03 |
0.8420 USD |
170,882.0048 |
0.9068 USD |
0.6882 USD |
0.9408 USD |
0.8413 USD |
| 2024-01-02 |
0.8882 USD |
86,592.6806 |
0.8442 USD |
0.8402 USD |
0.9190 USD |
0.9173 USD |
| 2024-01-01 |
0.8060 USD |
102,003.6637 |
0.7760 USD |
0.7570 USD |
0.8477 USD |
0.8419 USD |
| 2023-12-31 |
0.8064 USD |
102,124.9900 |
0.8089 USD |
0.7669 USD |
0.8304 USD |
0.7780 USD |
| 2023-12-30 |
0.7953 USD |
40,529.2239 |
0.8063 USD |
0.7708 USD |
0.8159 USD |
0.8141 USD |
| 2023-12-29 |
0.8072 USD |
189,699.9308 |
0.7974 USD |
0.7627 USD |
0.8422 USD |
0.8162 USD |
| 2023-12-28 |
0.8157 USD |
188,064.0096 |
0.8318 USD |
0.7785 USD |
0.8644 USD |
0.7938 USD |
| 2023-12-27 |
0.8577 USD |
203,837.3400 |
0.8850 USD |
0.8226 USD |
0.9197 USD |
0.8331 USD |
| 2023-12-26 |
0.8497 USD |
488,411.7303 |
0.8175 USD |
0.7774 USD |
0.8871 USD |
0.8692 USD |
| 2023-12-25 |
0.7713 USD |
334,162.7499 |
0.7153 USD |
0.7117 USD |
0.8306 USD |
0.8192 USD |
| 2023-12-24 |
0.7274 USD |
109,872.1948 |
0.7544 USD |
0.7080 USD |
0.7617 USD |
0.7354 USD |
| 2023-12-23 |
0.7235 USD |
237,718.1398 |
0.6962 USD |
0.6938 USD |
0.7453 USD |
0.7296 USD |
| 2023-12-22 |
0.6796 USD |
75,904.4949 |
0.6883 USD |
0.6576 USD |
0.7011 USD |
0.6778 USD |
| 2023-12-21 |
0.6938 USD |
180,589.3952 |
0.6880 USD |
0.6721 USD |
0.7181 USD |
0.6911 USD |
| 2023-12-20 |
0.6902 USD |
317,671.2233 |
0.6799 USD |
0.6458 USD |
0.7448 USD |
0.6812 USD |
| 2023-12-19 |
0.6622 USD |
281,267.2604 |
0.6108 USD |
0.6057 USD |
0.7180 USD |
0.6872 USD |
| 2023-12-18 |
0.5970 USD |
62,689.1034 |
0.6106 USD |
0.5656 USD |
0.6192 USD |
0.5962 USD |
| 2023-12-17 |
0.6183 USD |
28,835.1082 |
0.6328 USD |
0.6056 USD |
0.6369 USD |
0.6094 USD |
| 2023-12-16 |
0.6268 USD |
33,310.1142 |
0.6180 USD |
0.6010 USD |
0.6500 USD |
0.6300 USD |
| 2023-12-15 |
0.6406 USD |
56,752.2307 |
0.6551 USD |
0.6254 USD |
0.6559 USD |
0.6368 USD |
| 2023-12-14 |
0.6550 USD |
124,141.7878 |
0.6534 USD |
0.6297 USD |
0.6705 USD |
0.6531 USD |
| 2023-12-13 |
0.6586 USD |
52,501.6024 |
0.6604 USD |
0.6069 USD |
0.6654 USD |
0.6596 USD |
| 2023-12-12 |
0.6420 USD |
90,102.3652 |
0.6299 USD |
0.6212 USD |
0.6633 USD |
0.6405 USD |
| 2023-12-11 |
0.6518 USD |
142,627.4482 |
0.6929 USD |
0.6081 USD |
0.7137 USD |
0.6240 USD |
| 2023-12-10 |
0.6864 USD |
44,010.2300 |
0.6786 USD |
0.6694 USD |
0.7162 USD |
0.6809 USD |
| 2023-12-09 |
0.7031 USD |
47,949.2533 |
0.7036 USD |
0.6847 USD |
0.7253 USD |
0.7008 USD |
| 2023-12-08 |
0.6877 USD |
105,498.4064 |
0.6720 USD |
0.6693 USD |
0.7145 USD |
0.7090 USD |
| 2023-12-07 |
0.6357 USD |
144,370.1565 |
0.6212 USD |
0.6057 USD |
0.6859 USD |
0.6580 USD |
| 2023-12-06 |
0.6343 USD |
78,878.0069 |
0.6475 USD |
0.6059 USD |
0.6642 USD |
0.6377 USD |
| 2023-12-05 |
0.6336 USD |
218,291.5409 |
0.6291 USD |
0.6173 USD |
0.6586 USD |
0.6301 USD |
| 2023-12-04 |
0.6165 USD |
511,306.0571 |
0.6157 USD |
0.5593 USD |
0.6501 USD |
0.6179 USD |
| 2023-12-03 |
0.6142 USD |
242,548.2848 |
0.6259 USD |
0.5996 USD |
0.6298 USD |
0.6156 USD |
| 2023-12-02 |
0.6188 USD |
90,926.5012 |
0.6135 USD |
0.6045 USD |
0.6271 USD |
0.6259 USD |
| 2023-12-01 |
0.6123 USD |
44,450.2695 |
0.5975 USD |
0.5919 USD |
0.6274 USD |
0.6142 USD |
| 2023-11-30 |
0.6139 USD |
74,042.0005 |
0.6004 USD |
0.5889 USD |
0.6401 USD |
0.5962 USD |
| 2023-11-29 |
0.5958 USD |
131,074.1099 |
0.6185 USD |
0.5789 USD |
0.6232 USD |
0.5955 USD |
| 2023-11-28 |
0.6049 USD |
54,586.6605 |
0.5930 USD |
0.5644 USD |
0.6299 USD |
0.6150 USD |
| 2023-11-27 |
0.6014 USD |
22,262.5534 |
0.6349 USD |
0.5782 USD |
0.6470 USD |
0.5934 USD |