Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
2.1421 USD |
43,246.4047 |
2.2413 USD |
1.9803 USD |
2.2688 USD |
1.9829 USD |
| 2024-10-14 |
2.2536 USD |
138,213.6157 |
2.3488 USD |
2.2181 USD |
2.3488 USD |
2.2333 USD |
| 2024-10-13 |
2.2036 USD |
33,622.8395 |
2.2540 USD |
2.1310 USD |
2.3261 USD |
2.2808 USD |
| 2024-10-12 |
2.1446 USD |
45,354.4539 |
2.0675 USD |
2.0087 USD |
2.2716 USD |
2.2373 USD |
| 2024-10-11 |
2.0041 USD |
37,030.1790 |
1.8259 USD |
1.7947 USD |
2.0711 USD |
2.0397 USD |
| 2024-10-10 |
1.8350 USD |
13,536.7502 |
1.8851 USD |
1.7938 USD |
1.9022 USD |
1.8276 USD |
| 2024-10-09 |
1.9292 USD |
18,752.9609 |
1.9873 USD |
1.8773 USD |
1.9953 USD |
1.9527 USD |
| 2024-10-08 |
2.0365 USD |
111,545.8883 |
2.0319 USD |
1.9573 USD |
2.2087 USD |
1.9735 USD |
| 2024-10-07 |
2.0651 USD |
201,903.3124 |
1.8518 USD |
1.8518 USD |
2.1692 USD |
2.0691 USD |
| 2024-10-06 |
1.7380 USD |
22,444.8572 |
1.7373 USD |
1.7214 USD |
1.7783 USD |
1.7664 USD |
| 2024-10-05 |
1.7305 USD |
31,460.7089 |
1.7578 USD |
1.6961 USD |
1.7685 USD |
1.7206 USD |
| 2024-10-04 |
1.7579 USD |
18,146.5840 |
1.6747 USD |
1.6305 USD |
1.8259 USD |
1.7436 USD |
| 2024-10-03 |
1.7902 USD |
108,319.7694 |
1.8531 USD |
1.6125 USD |
2.0094 USD |
1.6805 USD |
| 2024-10-02 |
1.8691 USD |
27,636.4600 |
1.7598 USD |
1.7506 USD |
1.9312 USD |
1.8776 USD |
| 2024-10-01 |
1.8157 USD |
86,475.2420 |
1.7804 USD |
1.6672 USD |
1.9222 USD |
1.7765 USD |
| 2024-09-30 |
1.7410 USD |
23,077.9363 |
1.7447 USD |
1.7093 USD |
1.7809 USD |
1.7625 USD |
| 2024-09-29 |
1.7852 USD |
33,456.7611 |
1.7000 USD |
1.6324 USD |
1.8562 USD |
1.8032 USD |
| 2024-09-28 |
1.6337 USD |
15,299.7698 |
1.6583 USD |
1.6127 USD |
1.6607 USD |
1.6402 USD |
| 2024-09-27 |
1.6694 USD |
39,620.8686 |
1.6488 USD |
1.6211 USD |
1.7338 USD |
1.6861 USD |
| 2024-09-26 |
1.7134 USD |
89,201.9662 |
1.7046 USD |
1.6706 USD |
1.7558 USD |
1.7009 USD |
| 2024-09-25 |
1.7263 USD |
21,598.0709 |
1.7412 USD |
1.6750 USD |
1.7715 USD |
1.6933 USD |
| 2024-09-24 |
1.5840 USD |
40,297.4025 |
1.5361 USD |
1.5117 USD |
1.6841 USD |
1.6739 USD |
| 2024-09-23 |
1.5611 USD |
26,150.9634 |
1.5880 USD |
1.5109 USD |
1.6469 USD |
1.5526 USD |
| 2024-09-22 |
1.5312 USD |
34,196.7286 |
1.4669 USD |
1.4276 USD |
1.6089 USD |
1.5956 USD |
| 2024-09-21 |
1.4796 USD |
14,003.7683 |
1.4759 USD |
1.4391 USD |
1.5074 USD |
1.4789 USD |
| 2024-09-20 |
1.4714 USD |
37,723.6138 |
1.3775 USD |
1.3538 USD |
1.5729 USD |
1.4960 USD |
| 2024-09-19 |
1.3397 USD |
34,005.4476 |
1.3173 USD |
1.3173 USD |
1.3907 USD |
1.3392 USD |
| 2024-09-18 |
1.2608 USD |
59,504.9113 |
1.1688 USD |
1.1531 USD |
1.2685 USD |
1.2641 USD |
| 2024-09-17 |
1.1402 USD |
54,744.6086 |
1.0461 USD |
1.0249 USD |
1.1885 USD |
1.1706 USD |
| 2024-09-16 |
1.0817 USD |
86,784.5052 |
1.0909 USD |
1.0265 USD |
1.1296 USD |
1.0406 USD |
| 2024-09-15 |
1.1007 USD |
46,417.8295 |
1.0461 USD |
1.0461 USD |
1.1406 USD |
1.0947 USD |
| 2024-09-14 |
1.0393 USD |
42,185.3621 |
1.0359 USD |
1.0073 USD |
1.0640 USD |
1.0451 USD |
| 2024-09-13 |
1.0268 USD |
24,830.3881 |
1.0444 USD |
0.9973 USD |
1.0484 USD |
1.0280 USD |
| 2024-09-12 |
1.0192 USD |
94,828.2158 |
0.9450 USD |
0.9450 USD |
1.0708 USD |
1.0349 USD |
| 2024-09-11 |
0.8903 USD |
19,992.6244 |
0.9085 USD |
0.8710 USD |
0.9308 USD |
0.9308 USD |
| 2024-09-10 |
0.9303 USD |
8,032.7436 |
0.9627 USD |
0.9163 USD |
0.9696 USD |
0.9234 USD |
| 2024-09-09 |
0.9234 USD |
29,148.6297 |
0.9438 USD |
0.8983 USD |
0.9747 USD |
0.9580 USD |
| 2024-09-08 |
0.9402 USD |
21,124.9083 |
0.8997 USD |
0.8920 USD |
0.9863 USD |
0.9495 USD |
| 2024-09-07 |
0.8666 USD |
9,790.4566 |
0.8392 USD |
0.8322 USD |
0.8813 USD |
0.8759 USD |
| 2024-09-06 |
0.8403 USD |
32,886.4231 |
0.8084 USD |
0.8078 USD |
0.8884 USD |
0.8352 USD |
| 2024-09-05 |
0.8128 USD |
13,458.7044 |
0.8285 USD |
0.7849 USD |
0.8400 USD |
0.7898 USD |
| 2024-09-04 |
0.7870 USD |
60,879.0967 |
0.7864 USD |
0.7525 USD |
0.8334 USD |
0.8287 USD |
| 2024-09-03 |
0.8091 USD |
14,513.9521 |
0.8016 USD |
0.7846 USD |
0.8383 USD |
0.8033 USD |
| 2024-09-02 |
0.7694 USD |
13,340.6857 |
0.7678 USD |
0.7466 USD |
0.7944 USD |
0.7944 USD |
| 2024-09-01 |
0.7957 USD |
1,572.6266 |
0.8010 USD |
0.7774 USD |
0.8046 USD |
0.8011 USD |
| 2024-08-31 |
0.8067 USD |
2,275.1388 |
0.8275 USD |
0.7943 USD |
0.8298 USD |
0.7994 USD |
| 2024-08-30 |
0.7851 USD |
9,537.7027 |
0.8013 USD |
0.7698 USD |
0.8356 USD |
0.8140 USD |
| 2024-08-29 |
0.8288 USD |
15,422.1135 |
0.8328 USD |
0.8000 USD |
0.8487 USD |
0.8064 USD |
| 2024-08-28 |
0.8097 USD |
19,928.8483 |
0.8425 USD |
0.7660 USD |
0.8487 USD |
0.8042 USD |
| 2024-08-27 |
0.9016 USD |
19,683.0242 |
0.9287 USD |
0.8883 USD |
0.9771 USD |
0.9030 USD |