Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-29 |
4.1752 USD |
24,851.0973 |
4.2080 USD |
4.0911 USD |
4.2760 USD |
4.1866 USD |
| 2024-12-28 |
4.1931 USD |
25,786.9236 |
4.0986 USD |
3.9976 USD |
4.2196 USD |
4.1868 USD |
| 2024-12-27 |
4.1979 USD |
27,452.2985 |
4.2096 USD |
4.0803 USD |
4.4111 USD |
4.1653 USD |
| 2024-12-26 |
4.2643 USD |
32,196.6630 |
4.5260 USD |
4.1583 USD |
4.5260 USD |
4.2480 USD |
| 2024-12-25 |
4.5415 USD |
19,595.1650 |
4.5932 USD |
4.4668 USD |
4.6416 USD |
4.5451 USD |
| 2024-12-24 |
4.6310 USD |
40,223.1688 |
4.7342 USD |
4.4780 USD |
4.7543 USD |
4.6334 USD |
| 2024-12-23 |
4.3348 USD |
6,033.4985 |
4.3263 USD |
4.2114 USD |
4.4428 USD |
4.3469 USD |
| 2024-12-22 |
4.3861 USD |
132,791.4909 |
4.3381 USD |
4.1666 USD |
4.5939 USD |
4.2537 USD |
| 2024-12-21 |
4.7039 USD |
62,309.0330 |
4.5706 USD |
4.4907 USD |
4.9023 USD |
4.5256 USD |
| 2024-12-20 |
3.9628 USD |
129,228.2851 |
4.0779 USD |
3.5033 USD |
4.5841 USD |
4.4757 USD |
| 2024-12-19 |
4.1561 USD |
45,804.6278 |
4.3105 USD |
3.9322 USD |
4.5901 USD |
4.0346 USD |
| 2024-12-18 |
4.4687 USD |
38,405.4286 |
4.6520 USD |
4.0000 USD |
4.7517 USD |
4.3934 USD |
| 2024-12-17 |
4.7190 USD |
23,763.3948 |
4.6000 USD |
4.5434 USD |
4.8578 USD |
4.6089 USD |
| 2024-12-16 |
4.8484 USD |
125,420.9607 |
4.7827 USD |
4.6278 USD |
4.9893 USD |
4.7674 USD |
| 2024-12-15 |
4.5271 USD |
32,833.7726 |
4.4488 USD |
4.3597 USD |
4.6427 USD |
4.6132 USD |
| 2024-12-14 |
4.7472 USD |
25,053.8179 |
4.7543 USD |
4.5030 USD |
4.8382 USD |
4.5549 USD |
| 2024-12-13 |
4.8151 USD |
24,290.7353 |
4.6479 USD |
4.5504 USD |
4.9200 USD |
4.7060 USD |
| 2024-12-12 |
4.6461 USD |
78,714.1589 |
4.3733 USD |
4.3701 USD |
4.8719 USD |
4.5796 USD |
| 2024-12-11 |
4.0008 USD |
58,251.8541 |
3.7242 USD |
3.5812 USD |
4.3376 USD |
4.3356 USD |