Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2025-01-23 |
4.3917 USD |
23,674.0099 |
4.4601 USD |
4.2537 USD |
4.4886 USD |
4.3557 USD |
2025-01-22 |
4.5104 USD |
33,633.1372 |
4.6294 USD |
4.5094 USD |
4.7016 USD |
4.5143 USD |
2025-01-21 |
4.3641 USD |
67,936.0982 |
4.4130 USD |
4.2220 USD |
4.7447 USD |
4.7433 USD |
2025-01-20 |
4.5242 USD |
136,425.5167 |
4.4791 USD |
4.3059 USD |
4.8285 USD |
4.3691 USD |
2025-01-19 |
4.7203 USD |
76,358.1460 |
5.0041 USD |
4.6789 USD |
5.0238 USD |
4.7078 USD |
2025-01-18 |
4.7997 USD |
61,915.1000 |
4.8637 USD |
4.6143 USD |
5.1365 USD |
5.0420 USD |
2025-01-17 |
4.8433 USD |
22,933.2641 |
4.7611 USD |
4.7212 USD |
4.9600 USD |
4.7924 USD |
2025-01-16 |
4.8064 USD |
23,581.7791 |
4.8332 USD |
4.5821 USD |
5.0522 USD |
4.7864 USD |
2025-01-15 |
4.6610 USD |
38,577.1106 |
4.5856 USD |
4.4423 USD |
4.8575 USD |
4.7931 USD |
2025-01-14 |
4.6632 USD |
29,646.7201 |
4.7078 USD |
4.5539 USD |
4.7671 USD |
4.5668 USD |
2025-01-13 |
4.4889 USD |
39,339.6764 |
4.7406 USD |
4.2650 USD |
4.8550 USD |
4.4671 USD |
2025-01-12 |
4.8337 USD |
6,523.4007 |
4.9535 USD |
4.7914 USD |
4.9557 USD |
4.7980 USD |
2025-01-11 |
4.9256 USD |
18,355.7757 |
5.1251 USD |
4.9278 USD |
5.1280 USD |
4.9281 USD |
2025-01-10 |
5.0089 USD |
82,519.8038 |
4.7702 USD |
4.7432 USD |
5.2506 USD |
5.2163 USD |
2025-01-09 |
4.7763 USD |
52,688.2863 |
4.8931 USD |
4.5054 USD |
4.8932 USD |
4.6514 USD |
2025-01-08 |
4.6879 USD |
55,045.9683 |
4.8084 USD |
4.4000 USD |
4.8874 USD |
4.7930 USD |
2025-01-07 |
4.9881 USD |
29,281.1385 |
5.0861 USD |
4.8071 USD |
5.1708 USD |
4.8848 USD |
2025-01-06 |
5.2312 USD |
18,671.1138 |
5.2709 USD |
5.1379 USD |
5.3625 USD |
5.2000 USD |
2025-01-05 |
5.2274 USD |
34,323.2479 |
5.2755 USD |
5.1457 USD |
5.2767 USD |
5.2200 USD |
2025-01-04 |
5.0952 USD |
80,644.9895 |
4.9800 USD |
4.8515 USD |
5.3023 USD |
5.1433 USD |
2025-01-03 |
4.8990 USD |
60,947.0709 |
4.3542 USD |
4.2715 USD |
4.9168 USD |
4.8781 USD |
2025-01-02 |
4.3702 USD |
44,801.3528 |
4.2908 USD |
4.2665 USD |
4.4681 USD |
4.3535 USD |
2025-01-01 |
4.1821 USD |
15,539.2159 |
4.1466 USD |
4.0503 USD |
4.3216 USD |
4.3216 USD |
2024-12-31 |
4.2235 USD |
37,784.3759 |
4.1945 USD |
4.0554 USD |
4.3469 USD |
4.1814 USD |
2024-12-30 |
4.1496 USD |
72,302.3372 |
4.1176 USD |
3.9626 USD |
4.3778 USD |
4.1402 USD |