Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |