Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-26 |
0.9677 USD |
18,845.5111 |
1.0016 USD |
0.9349 USD |
1.0149 USD |
0.9448 USD |
| 2024-08-25 |
0.9819 USD |
21,888.7141 |
1.0192 USD |
0.9615 USD |
1.0198 USD |
1.0030 USD |
| 2024-08-24 |
1.0312 USD |
16,809.9385 |
1.0178 USD |
0.9886 USD |
1.0600 USD |
1.0198 USD |
| 2024-08-23 |
0.9821 USD |
94,711.6680 |
0.8535 USD |
0.8535 USD |
1.0380 USD |
1.0320 USD |
| 2024-08-22 |
0.8485 USD |
16,763.6234 |
0.8501 USD |
0.8328 USD |
0.8660 USD |
0.8438 USD |
| 2024-08-21 |
0.8648 USD |
19,765.9217 |
0.8730 USD |
0.8348 USD |
0.8856 USD |
0.8590 USD |
| 2024-08-20 |
0.8900 USD |
52,885.5608 |
0.9030 USD |
0.8683 USD |
0.9299 USD |
0.8775 USD |
| 2024-08-19 |
0.8632 USD |
64,932.2470 |
0.8250 USD |
0.8124 USD |
0.9137 USD |
0.9115 USD |
| 2024-08-18 |
0.8394 USD |
39,950.4706 |
0.8299 USD |
0.8200 USD |
0.8609 USD |
0.8457 USD |
| 2024-08-17 |
0.8264 USD |
21,313.6774 |
0.8106 USD |
0.8021 USD |
0.8582 USD |
0.8305 USD |
| 2024-08-16 |
0.8678 USD |
39,390.4299 |
0.8453 USD |
0.8083 USD |
0.8848 USD |
0.8168 USD |
| 2024-08-15 |
0.8422 USD |
46,835.4423 |
0.9357 USD |
0.8267 USD |
0.9394 USD |
0.8443 USD |
| 2024-08-14 |
0.9302 USD |
39,107.3160 |
0.9605 USD |
0.8888 USD |
0.9733 USD |
0.9371 USD |
| 2024-08-13 |
0.9635 USD |
45,784.1811 |
1.0154 USD |
0.9368 USD |
1.0178 USD |
0.9624 USD |
| 2024-08-12 |
1.0294 USD |
88,945.8438 |
0.8876 USD |
0.8876 USD |
1.1696 USD |
1.0088 USD |