Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
1.0898 USD |
27,507.0945 |
1.1088 USD |
1.0798 USD |
1.1257 USD |
1.0897 USD |
| 2024-05-03 |
1.1031 USD |
26,549.1795 |
1.1221 USD |
1.0720 USD |
1.1339 USD |
1.0959 USD |
| 2024-05-02 |
1.1290 USD |
8,352.2416 |
1.1126 USD |
1.0956 USD |
1.1591 USD |
1.1371 USD |
| 2024-05-01 |
1.1065 USD |
83,026.7237 |
1.1408 USD |
1.0715 USD |
1.1656 USD |
1.1104 USD |
| 2024-04-30 |
1.1523 USD |
51,159.0941 |
1.1906 USD |
1.0745 USD |
1.2043 USD |
1.0906 USD |
| 2024-04-29 |
1.1949 USD |
21,543.4599 |
1.2168 USD |
1.1743 USD |
1.2317 USD |
1.1948 USD |
| 2024-04-28 |
1.2386 USD |
26,274.8809 |
1.2077 USD |
1.2077 USD |
1.2582 USD |
1.2232 USD |
| 2024-04-27 |
1.1589 USD |
37,189.7349 |
1.1758 USD |
1.1231 USD |
1.2322 USD |
1.2050 USD |
| 2024-04-26 |
1.1980 USD |
16,670.5366 |
1.2250 USD |
1.1636 USD |
1.2289 USD |
1.1734 USD |
| 2024-04-25 |
1.2265 USD |
36,581.4687 |
1.2500 USD |
1.1888 USD |
1.2649 USD |
1.2260 USD |
| 2024-04-24 |
1.2512 USD |
49,802.6184 |
1.3269 USD |
1.2391 USD |
1.3497 USD |
1.2517 USD |
| 2024-04-23 |
1.3654 USD |
22,835.3014 |
1.3933 USD |
1.3374 USD |
1.4172 USD |
1.3682 USD |
| 2024-04-22 |
1.4077 USD |
16,728.9168 |
1.3707 USD |
1.3575 USD |
1.4402 USD |
1.3914 USD |
| 2024-04-21 |
1.3708 USD |
13,546.7214 |
1.4288 USD |
1.3441 USD |
1.4456 USD |
1.3706 USD |
| 2024-04-20 |
1.3397 USD |
21,574.4326 |
1.3338 USD |
1.3073 USD |
1.3786 USD |
1.3391 USD |
| 2024-04-19 |
1.2491 USD |
60,604.4167 |
1.2410 USD |
1.1499 USD |
1.3913 USD |
1.3249 USD |
| 2024-04-18 |
1.2516 USD |
27,176.0839 |
1.2463 USD |
1.2015 USD |
1.2860 USD |
1.2573 USD |
| 2024-04-17 |
1.2663 USD |
31,047.2584 |
1.2176 USD |
1.1930 USD |
1.3513 USD |
1.3342 USD |
| 2024-04-16 |
1.1696 USD |
57,675.9896 |
1.1641 USD |
1.1092 USD |
1.2097 USD |
1.1887 USD |
| 2024-04-15 |
1.2227 USD |
87,677.2723 |
1.1854 USD |
1.1374 USD |
1.2953 USD |
1.1820 USD |
| 2024-04-14 |
1.0919 USD |
16,796.5220 |
1.0607 USD |
1.0423 USD |
1.1612 USD |
1.1327 USD |
| 2024-04-13 |
1.2172 USD |
8,781.1077 |
1.2317 USD |
1.1732 USD |
1.2376 USD |
1.2366 USD |
| 2024-04-12 |
1.2799 USD |
130,497.0795 |
1.4921 USD |
1.0448 USD |
1.5138 USD |
1.2267 USD |
| 2024-04-11 |
1.5158 USD |
21,143.5326 |
1.5136 USD |
1.4778 USD |
1.5589 USD |
1.4778 USD |
| 2024-04-10 |
1.5084 USD |
60,323.0303 |
1.5727 USD |
1.4630 USD |
1.5828 USD |
1.5107 USD |
| 2024-04-09 |
1.6352 USD |
59,303.7380 |
1.6996 USD |
1.5730 USD |
1.6996 USD |
1.6019 USD |
| 2024-04-08 |
1.6780 USD |
60,581.1181 |
1.6498 USD |
1.6219 USD |
1.6961 USD |
1.6849 USD |
| 2024-04-07 |
1.6396 USD |
22,250.6742 |
1.6456 USD |
1.6187 USD |
1.6661 USD |
1.6249 USD |
| 2024-04-06 |
1.6233 USD |
5,877.6648 |
1.6040 USD |
1.6022 USD |
1.6423 USD |
1.6277 USD |
| 2024-04-05 |
1.6104 USD |
40,558.7153 |
1.6718 USD |
1.5435 USD |
1.6738 USD |
1.6212 USD |
| 2024-04-04 |
1.7014 USD |
19,844.9774 |
1.6647 USD |
1.6601 USD |
1.7412 USD |
1.6773 USD |
| 2024-04-03 |
1.7259 USD |
19,463.2243 |
1.7337 USD |
1.6679 USD |
1.7605 USD |
1.6768 USD |
| 2024-04-02 |
1.7554 USD |
349,587.3506 |
1.9399 USD |
1.7268 USD |
1.9936 USD |
1.7728 USD |
| 2024-04-01 |
1.9654 USD |
296,117.0689 |
1.9272 USD |
1.8081 USD |
2.0230 USD |
1.9626 USD |
| 2024-03-31 |
1.8868 USD |
132,699.8709 |
1.8720 USD |
1.8701 USD |
1.9259 USD |
1.9126 USD |
| 2024-03-30 |
1.9450 USD |
56,268.1030 |
1.9050 USD |
1.8942 USD |
1.9501 USD |
1.9173 USD |
| 2024-03-29 |
2.0131 USD |
160,299.6147 |
2.0283 USD |
1.9119 USD |
2.1448 USD |
1.9273 USD |
| 2024-03-28 |
2.0047 USD |
69,271.2608 |
2.0793 USD |
1.9532 USD |
2.1623 USD |
1.9994 USD |
| 2024-03-27 |
2.0108 USD |
392,730.3751 |
1.8760 USD |
1.8618 USD |
2.1794 USD |
2.1078 USD |
| 2024-03-26 |
1.8178 USD |
24,471.7918 |
1.7006 USD |
1.6961 USD |
1.8950 USD |
1.8589 USD |
| 2024-03-25 |
1.7031 USD |
20,985.7141 |
1.6751 USD |
1.6600 USD |
1.7372 USD |
1.7211 USD |
| 2024-03-24 |
1.6592 USD |
15,607.5265 |
1.6444 USD |
1.6254 USD |
1.6998 USD |
1.6998 USD |
| 2024-03-23 |
1.6964 USD |
31,331.5840 |
1.7211 USD |
1.6633 USD |
1.7361 USD |
1.6701 USD |
| 2024-03-22 |
1.7521 USD |
469,224.2834 |
1.8164 USD |
1.7256 USD |
1.8389 USD |
1.7259 USD |
| 2024-03-21 |
1.8529 USD |
83,665.7873 |
1.7448 USD |
1.7421 USD |
1.9429 USD |
1.8576 USD |
| 2024-03-20 |
1.6226 USD |
74,959.5939 |
1.6299 USD |
1.5043 USD |
1.7773 USD |
1.7434 USD |
| 2024-03-19 |
1.6443 USD |
396,926.3412 |
1.5195 USD |
1.4342 USD |
1.9366 USD |
1.7389 USD |
| 2024-03-18 |
1.6431 USD |
66,903.7009 |
1.6250 USD |
1.5187 USD |
1.7491 USD |
1.5310 USD |
| 2024-03-17 |
1.5190 USD |
42,667.7398 |
1.6325 USD |
1.4411 USD |
1.6366 USD |
1.5489 USD |
| 2024-03-16 |
1.6169 USD |
77,950.8558 |
1.4891 USD |
1.4891 USD |
1.7106 USD |
1.6011 USD |