Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-29 |
2.3814 USD |
23,181.8930 |
2.5113 USD |
2.2563 USD |
2.5475 USD |
2.2990 USD |
| 2025-03-28 |
2.6008 USD |
57,033.7565 |
2.7742 USD |
2.5085 USD |
2.7997 USD |
2.5085 USD |
| 2025-03-27 |
2.7302 USD |
38,586.9381 |
2.6141 USD |
2.6141 USD |
2.8200 USD |
2.7761 USD |
| 2025-03-26 |
2.6168 USD |
58,104.4501 |
2.4575 USD |
2.4468 USD |
2.6589 USD |
2.6589 USD |
| 2025-03-25 |
2.4158 USD |
34,680.4023 |
2.4018 USD |
2.3431 USD |
2.4871 USD |
2.4527 USD |
| 2025-03-24 |
2.3857 USD |
38,876.4476 |
2.2968 USD |
2.2656 USD |
2.4523 USD |
2.3979 USD |
| 2025-03-23 |
2.2738 USD |
8,421.6227 |
2.2649 USD |
2.2469 USD |
2.2993 USD |
2.2802 USD |
| 2025-03-22 |
2.2770 USD |
10,358.8845 |
2.2478 USD |
2.2431 USD |
2.3047 USD |
2.2681 USD |
| 2025-03-21 |
2.2937 USD |
29,406.9429 |
2.3544 USD |
2.2460 USD |
2.3702 USD |
2.2792 USD |
| 2025-03-20 |
2.4349 USD |
32,405.6811 |
2.4845 USD |
2.3552 USD |
2.5028 USD |
2.3847 USD |
| 2025-03-19 |
2.3712 USD |
24,904.2601 |
2.2903 USD |
2.2837 USD |
2.4788 USD |
2.4433 USD |
| 2025-03-18 |
2.3047 USD |
17,506.2787 |
2.3809 USD |
2.2293 USD |
2.3905 USD |
2.2494 USD |
| 2025-03-17 |
2.2926 USD |
10,255.8538 |
2.2398 USD |
2.2398 USD |
2.3202 USD |
2.2836 USD |
| 2025-03-16 |
2.3041 USD |
16,878.9349 |
2.3508 USD |
2.2153 USD |
2.3704 USD |
2.2192 USD |
| 2025-03-15 |
2.3478 USD |
42,670.5441 |
2.3406 USD |
2.3104 USD |
2.4300 USD |
2.3450 USD |
| 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 |