Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
4.8316 USD |
3,828.7228 |
4.8084 USD |
4.7871 USD |
4.8655 USD |
4.7871 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 |
| 2024-12-10 |
3.5942 USD |
78,169.4491 |
3.7878 USD |
3.4696 USD |
3.8959 USD |
3.6788 USD |
| 2024-12-09 |
4.0720 USD |
63,178.4583 |
4.2041 USD |
3.9052 USD |
4.3292 USD |
4.0757 USD |
| 2024-12-08 |
4.2029 USD |
12,325.1087 |
4.2646 USD |
4.1302 USD |
4.3959 USD |
4.2213 USD |
| 2024-12-07 |
4.3099 USD |
11,692.4130 |
4.2207 USD |
4.1621 USD |
4.4464 USD |
4.2794 USD |
| 2024-12-06 |
4.2338 USD |
99,187.0227 |
4.0047 USD |
3.9741 USD |
4.4816 USD |
4.2446 USD |
| 2024-12-05 |
4.0131 USD |
65,358.2137 |
3.6518 USD |
3.5376 USD |
4.4370 USD |
4.1848 USD |
| 2024-12-04 |
3.6730 USD |
74,954.4816 |
3.6950 USD |
3.5291 USD |
3.8003 USD |
3.6814 USD |
| 2024-12-03 |
3.6975 USD |
80,190.6151 |
3.3944 USD |
3.3328 USD |
3.8670 USD |
3.7919 USD |
| 2024-12-02 |
3.2989 USD |
28,900.4305 |
3.4757 USD |
3.1860 USD |
3.4900 USD |
3.2633 USD |
| 2024-12-01 |
3.4004 USD |
24,119.0269 |
3.5073 USD |
3.3417 USD |
3.5349 USD |
3.4760 USD |
| 2024-11-30 |
3.4781 USD |
11,608.3060 |
3.4912 USD |
3.4175 USD |
3.5228 USD |
3.4776 USD |
| 2024-11-29 |
3.5059 USD |
18,902.1593 |
3.4405 USD |
3.3643 USD |
3.5530 USD |
3.5155 USD |
| 2024-11-28 |
3.4469 USD |
12,058.5329 |
3.4252 USD |
3.3975 USD |
3.6548 USD |
3.4443 USD |
| 2024-11-27 |
3.4214 USD |
20,739.1615 |
3.4992 USD |
3.2823 USD |
3.6472 USD |
3.4353 USD |
| 2024-11-26 |
3.2577 USD |
52,918.2794 |
3.1829 USD |
2.9828 USD |
3.5313 USD |
3.4574 USD |
| 2024-11-25 |
3.2719 USD |
19,610.9682 |
3.3775 USD |
3.1472 USD |
3.4711 USD |
3.1762 USD |
| 2024-11-24 |
3.3273 USD |
38,556.8849 |
3.4145 USD |
3.1379 USD |
3.5658 USD |
3.3654 USD |
| 2024-11-23 |
3.5679 USD |
32,136.3813 |
3.5500 USD |
3.4029 USD |
3.6542 USD |
3.4165 USD |
| 2024-11-22 |
3.5034 USD |
68,330.7361 |
3.6114 USD |
3.3868 USD |
3.6448 USD |
3.4119 USD |
| 2024-11-21 |
3.4776 USD |
70,372.8027 |
3.5161 USD |
3.3185 USD |
3.6869 USD |
3.6515 USD |
| 2024-11-20 |
3.6813 USD |
69,497.9496 |
3.7367 USD |
3.4146 USD |
3.8389 USD |
3.4539 USD |