Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
2.2624 USD |
44,800.5927 |
2.1738 USD |
2.1674 USD |
2.3846 USD |
2.3489 USD |
| 2025-03-13 |
2.3086 USD |
18,074.0599 |
2.3017 USD |
2.2153 USD |
2.3317 USD |
2.3114 USD |
| 2025-03-12 |
2.2411 USD |
67,922.7805 |
2.2347 USD |
2.1799 USD |
2.3773 USD |
2.2303 USD |
| 2025-03-11 |
2.2684 USD |
74,041.4571 |
2.0962 USD |
1.9802 USD |
2.3080 USD |
2.2782 USD |
| 2025-03-10 |
2.1024 USD |
97,763.0459 |
2.3108 USD |
2.0721 USD |
2.4475 USD |
2.1032 USD |
| 2025-03-09 |
2.3708 USD |
32,114.9711 |
2.4823 USD |
2.2663 USD |
2.5294 USD |
2.3075 USD |
| 2025-03-08 |
2.5949 USD |
19,268.4190 |
2.5821 USD |
2.5416 USD |
2.6323 USD |
2.5504 USD |
| 2025-03-07 |
2.7662 USD |
64,831.6703 |
2.7300 USD |
2.5699 USD |
2.9890 USD |
2.7133 USD |
| 2025-03-06 |
2.7949 USD |
58,335.9024 |
2.6393 USD |
2.6004 USD |
3.0000 USD |
2.8372 USD |
| 2025-03-05 |
2.5821 USD |
26,468.3578 |
2.5091 USD |
2.4508 USD |
2.7325 USD |
2.6510 USD |
| 2025-03-04 |
2.4415 USD |
70,890.3629 |
2.6147 USD |
2.2880 USD |
2.6603 USD |
2.3681 USD |
| 2025-03-03 |
2.9515 USD |
62,336.6312 |
3.2008 USD |
2.5950 USD |
3.2008 USD |
2.6577 USD |
| 2025-03-02 |
3.0883 USD |
123,256.5567 |
2.8125 USD |
2.8044 USD |
3.2583 USD |
3.2188 USD |
| 2025-03-01 |
2.8523 USD |
63,555.9128 |
2.8423 USD |
2.7960 USD |
2.9321 USD |
2.8538 USD |
| 2025-02-28 |
2.6986 USD |
83,487.5504 |
2.7883 USD |
2.5022 USD |
2.8452 USD |
2.8084 USD |
| 2025-02-27 |
2.9204 USD |
46,702.7707 |
2.8852 USD |
2.8480 USD |
2.9870 USD |
2.9095 USD |
| 2025-02-26 |
2.8987 USD |
117,491.9850 |
2.9539 USD |
2.7547 USD |
3.0998 USD |
2.9505 USD |
| 2025-02-25 |
2.8142 USD |
96,885.5786 |
2.8640 USD |
2.6171 USD |
3.0805 USD |
2.9561 USD |
| 2025-02-24 |
3.0687 USD |
92,373.4914 |
3.3986 USD |
2.9502 USD |
3.4512 USD |
2.9502 USD |
| 2025-02-23 |
3.3653 USD |
11,270.5095 |
3.4195 USD |
3.2947 USD |
3.4899 USD |
3.3867 USD |
| 2025-02-22 |
3.3676 USD |
37,721.3754 |
3.2600 USD |
3.2588 USD |
3.4513 USD |
3.4368 USD |
| 2025-02-21 |
3.4546 USD |
29,772.2059 |
3.4622 USD |
3.3248 USD |
3.5629 USD |
3.3702 USD |
| 2025-02-20 |
3.4600 USD |
8,461.2126 |
3.2211 USD |
3.1978 USD |
3.4654 USD |
3.4621 USD |
| 2025-02-19 |
3.1632 USD |
70,071.7420 |
3.0832 USD |
3.0123 USD |
3.2634 USD |
3.1568 USD |
| 2025-02-18 |
3.0176 USD |
17,687.9428 |
3.2327 USD |
2.9316 USD |
3.2377 USD |
3.0072 USD |
| 2025-02-17 |
3.2783 USD |
9,058.6773 |
3.2949 USD |
3.1727 USD |
3.3761 USD |
3.1727 USD |
| 2025-02-16 |
3.3182 USD |
8,910.2500 |
3.4307 USD |
3.3172 USD |
3.4602 USD |
3.3185 USD |
| 2025-02-15 |
3.4829 USD |
12,157.7054 |
3.5284 USD |
3.3924 USD |
3.5923 USD |
3.4093 USD |
| 2025-02-14 |
3.5504 USD |
32,686.6451 |
3.4614 USD |
3.4335 USD |
3.7363 USD |
3.6148 USD |
| 2025-02-13 |
3.5596 USD |
51,411.7837 |
3.5710 USD |
3.4175 USD |
3.6545 USD |
3.5337 USD |
| 2025-02-12 |
3.2179 USD |
93,123.8060 |
3.3303 USD |
3.0984 USD |
3.4600 USD |
3.3628 USD |
| 2025-02-11 |
3.4598 USD |
24,478.1765 |
3.2093 USD |
3.2093 USD |
3.5976 USD |
3.4778 USD |
| 2025-02-10 |
3.1729 USD |
53,522.7316 |
3.0062 USD |
2.9066 USD |
3.3069 USD |
3.2186 USD |
| 2025-02-09 |
3.0920 USD |
28,606.5686 |
3.0549 USD |
3.0019 USD |
3.2218 USD |
3.0925 USD |
| 2025-02-08 |
2.9573 USD |
14,066.2679 |
2.9981 USD |
2.8898 USD |
3.0549 USD |
3.0504 USD |
| 2025-02-07 |
3.0826 USD |
19,569.2235 |
3.1451 USD |
2.9143 USD |
3.3818 USD |
2.9625 USD |
| 2025-02-06 |
3.3393 USD |
23,860.8837 |
3.3417 USD |
3.1152 USD |
3.5112 USD |
3.1856 USD |
| 2025-02-05 |
3.5521 USD |
57,726.7774 |
3.5900 USD |
3.3175 USD |
3.7144 USD |
3.3818 USD |
| 2025-02-04 |
3.5559 USD |
34,876.5649 |
3.6337 USD |
3.2755 USD |
3.8648 USD |
3.7551 USD |
| 2025-02-03 |
3.0698 USD |
229,626.6846 |
3.2999 USD |
2.3558 USD |
3.6632 USD |
3.5397 USD |
| 2025-02-02 |
3.4608 USD |
69,728.5646 |
3.7371 USD |
3.0811 USD |
3.8580 USD |
3.1864 USD |
| 2025-02-01 |
3.9423 USD |
15,361.9444 |
4.0742 USD |
3.7404 USD |
4.1145 USD |
3.7404 USD |
| 2025-01-31 |
4.1623 USD |
32,098.5356 |
4.1536 USD |
4.0183 USD |
4.2491 USD |
4.0870 USD |
| 2025-01-30 |
4.1418 USD |
87,447.7153 |
3.6916 USD |
3.6732 USD |
4.2221 USD |
4.1484 USD |
| 2025-01-29 |
3.7531 USD |
18,049.4108 |
3.6552 USD |
3.6036 USD |
3.8878 USD |
3.8028 USD |
| 2025-01-28 |
3.8588 USD |
34,451.4349 |
3.9796 USD |
3.7045 USD |
4.0166 USD |
3.7331 USD |
| 2025-01-27 |
3.6829 USD |
96,352.2030 |
3.8420 USD |
3.5000 USD |
4.0181 USD |
3.9867 USD |
| 2025-01-26 |
4.1141 USD |
20,843.8562 |
4.1320 USD |
4.0961 USD |
4.2184 USD |
4.0961 USD |
| 2025-01-25 |
4.1689 USD |
48,959.4114 |
4.1858 USD |
4.1000 USD |
4.2419 USD |
4.1881 USD |
| 2025-01-24 |
4.4070 USD |
31,587.1028 |
4.3036 USD |
4.1709 USD |
4.4802 USD |
4.3711 USD |