Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
3.8364 USD |
76,533.1380 |
3.8020 USD |
3.7389 USD |
3.9346 USD |
3.9346 USD |
| 2025-05-17 |
3.7770 USD |
25,614.0496 |
3.7922 USD |
3.6860 USD |
3.8410 USD |
3.7784 USD |
| 2025-05-16 |
3.8833 USD |
123,388.5332 |
3.8506 USD |
3.7967 USD |
3.9479 USD |
3.7967 USD |
| 2025-05-15 |
3.7588 USD |
78,276.4223 |
3.9260 USD |
3.6835 USD |
3.9564 USD |
3.7666 USD |
| 2025-05-14 |
3.9810 USD |
111,469.0649 |
4.0666 USD |
3.8576 USD |
4.0771 USD |
3.9253 USD |
| 2025-05-13 |
3.9838 USD |
127,380.0699 |
3.9651 USD |
3.8208 USD |
4.1146 USD |
4.0803 USD |
| 2025-05-12 |
4.1286 USD |
185,126.6805 |
4.0195 USD |
3.9705 USD |
4.2919 USD |
4.0919 USD |
| 2025-05-11 |
4.0098 USD |
109,293.4166 |
4.1159 USD |
3.8946 USD |
4.2700 USD |
4.0094 USD |
| 2025-05-10 |
3.9477 USD |
129,267.4786 |
3.9653 USD |
3.8405 USD |
4.0182 USD |
3.9512 USD |
| 2025-05-09 |
3.9586 USD |
120,238.2434 |
4.0395 USD |
3.8205 USD |
4.0738 USD |
3.9717 USD |
| 2025-05-08 |
3.6815 USD |
297,284.4701 |
3.3369 USD |
3.3213 USD |
3.9618 USD |
3.9190 USD |
| 2025-05-07 |
3.3508 USD |
186,495.8589 |
3.3518 USD |
3.2423 USD |
3.4443 USD |
3.2636 USD |
| 2025-05-06 |
3.3046 USD |
153,671.4344 |
3.4297 USD |
3.1683 USD |
3.4297 USD |
3.2109 USD |
| 2025-05-05 |
3.3995 USD |
301,975.4385 |
3.2829 USD |
3.2253 USD |
3.5026 USD |
3.4236 USD |
| 2025-05-04 |
3.2406 USD |
86,288.6406 |
3.3633 USD |
3.1623 USD |
3.3633 USD |
3.2485 USD |
| 2025-05-03 |
3.3556 USD |
61,916.9893 |
3.4257 USD |
3.3360 USD |
3.4606 USD |
3.3531 USD |
| 2025-05-02 |
3.4537 USD |
139,707.1581 |
3.5562 USD |
3.3970 USD |
3.5695 USD |
3.4080 USD |
| 2025-05-01 |
3.6278 USD |
194,721.6940 |
3.5300 USD |
3.4633 USD |
3.7645 USD |
3.6095 USD |
| 2025-04-30 |
3.3995 USD |
206,987.4719 |
3.5491 USD |
3.2840 USD |
3.6035 USD |
3.4445 USD |
| 2025-04-29 |
3.5404 USD |
212,342.6668 |
3.5198 USD |
3.4643 USD |
3.6344 USD |
3.5461 USD |
| 2025-04-28 |
3.5934 USD |
400,414.6540 |
3.5500 USD |
3.4038 USD |
3.8666 USD |
3.5971 USD |
| 2025-04-27 |
3.5895 USD |
133,618.7136 |
3.5128 USD |
3.4322 USD |
3.6480 USD |
3.6264 USD |
| 2025-04-26 |
3.5120 USD |
55,261.4837 |
3.5260 USD |
3.3618 USD |
3.6466 USD |
3.5051 USD |
| 2025-04-25 |
3.5316 USD |
176,238.0731 |
3.3504 USD |
3.2771 USD |
3.8113 USD |
3.5801 USD |
| 2025-04-24 |
3.0936 USD |
351,048.9903 |
2.9663 USD |
2.8979 USD |
3.3864 USD |
3.2666 USD |
| 2025-04-23 |
2.9196 USD |
515,254.1158 |
2.6679 USD |
2.6679 USD |
3.0709 USD |
2.9590 USD |
| 2025-04-22 |
2.3216 USD |
39,500.7080 |
2.1999 USD |
2.1679 USD |
2.4396 USD |
2.3990 USD |
| 2025-04-21 |
2.2270 USD |
117,861.4187 |
2.1108 USD |
2.1108 USD |
2.2790 USD |
2.1894 USD |
| 2025-04-20 |
2.1078 USD |
37,414.7578 |
2.1514 USD |
2.0808 USD |
2.1665 USD |
2.1170 USD |
| 2025-04-19 |
2.1414 USD |
5,064.4386 |
2.1136 USD |
2.1136 USD |
2.1587 USD |
2.1390 USD |
| 2025-04-18 |
2.1360 USD |
6,225.4356 |
2.1077 USD |
2.0951 USD |
2.1467 USD |
2.1274 USD |
| 2025-04-17 |
2.0843 USD |
4,761.1075 |
2.0445 USD |
2.0445 USD |
2.1148 USD |
2.1037 USD |
| 2025-04-16 |
2.0899 USD |
91,213.4940 |
2.0837 USD |
2.0309 USD |
2.1322 USD |
2.0958 USD |
| 2025-04-15 |
2.2019 USD |
40,428.3693 |
2.1929 USD |
2.1703 USD |
2.2352 USD |
2.1905 USD |
| 2025-04-14 |
2.1837 USD |
109,752.0772 |
2.2371 USD |
2.1722 USD |
2.3464 USD |
2.1862 USD |
| 2025-04-13 |
2.3323 USD |
94,502.5519 |
2.3397 USD |
2.2470 USD |
2.4128 USD |
2.2886 USD |
| 2025-04-12 |
2.2729 USD |
133,179.6940 |
2.1828 USD |
2.1579 USD |
2.3908 USD |
2.3420 USD |
| 2025-04-11 |
2.1797 USD |
186,094.6189 |
2.1099 USD |
2.0986 USD |
2.2262 USD |
2.2149 USD |
| 2025-04-10 |
2.0887 USD |
321,836.3801 |
2.2207 USD |
2.0571 USD |
2.2207 USD |
2.1044 USD |
| 2025-04-09 |
2.0278 USD |
72,742.5249 |
1.9275 USD |
1.8667 USD |
2.2681 USD |
2.2681 USD |
| 2025-04-08 |
2.0582 USD |
48,329.1309 |
2.0088 USD |
2.0049 USD |
2.1257 USD |
2.0862 USD |
| 2025-04-07 |
1.8549 USD |
116,438.4450 |
1.9226 USD |
1.7197 USD |
2.0862 USD |
2.0821 USD |
| 2025-04-06 |
2.0552 USD |
34,194.8410 |
2.2077 USD |
1.8896 USD |
2.2238 USD |
1.8896 USD |
| 2025-04-05 |
2.2093 USD |
5,645.2410 |
2.2478 USD |
2.1856 USD |
2.2750 USD |
2.2230 USD |
| 2025-04-04 |
2.2019 USD |
55,854.4832 |
2.2662 USD |
2.1304 USD |
2.3006 USD |
2.2902 USD |
| 2025-04-03 |
2.2727 USD |
34,858.8888 |
2.2941 USD |
2.1848 USD |
2.4365 USD |
2.2583 USD |
| 2025-04-02 |
2.4536 USD |
10,710.6202 |
2.3937 USD |
2.3147 USD |
2.5150 USD |
2.4495 USD |
| 2025-04-01 |
2.3771 USD |
22,677.3949 |
2.2836 USD |
2.2652 USD |
2.5171 USD |
2.4400 USD |
| 2025-03-31 |
2.2448 USD |
12,275.2435 |
2.3530 USD |
2.1951 USD |
2.3591 USD |
2.2702 USD |
| 2025-03-30 |
2.3962 USD |
6,806.4377 |
2.3051 USD |
2.2905 USD |
2.4581 USD |
2.3818 USD |