Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
1.4199 USD |
52,815.0653 |
1.5789 USD |
1.3407 USD |
1.5802 USD |
1.4230 USD |
| 2024-03-14 |
1.5692 USD |
63,115.8463 |
1.6200 USD |
1.4867 USD |
1.6576 USD |
1.5273 USD |
| 2024-03-13 |
1.6243 USD |
62,005.4242 |
1.5957 USD |
1.5742 USD |
1.6923 USD |
1.6163 USD |
| 2024-03-12 |
1.5431 USD |
22,914.4651 |
1.5701 USD |
1.4677 USD |
1.6196 USD |
1.6033 USD |
| 2024-03-11 |
1.5567 USD |
71,474.6012 |
1.5538 USD |
1.4820 USD |
1.7004 USD |
1.5686 USD |
| 2024-03-10 |
1.5913 USD |
33,682.2192 |
1.5818 USD |
1.5345 USD |
1.6473 USD |
1.5487 USD |
| 2024-03-09 |
1.5811 USD |
89,805.9543 |
1.5372 USD |
1.5175 USD |
1.6673 USD |
1.5722 USD |
| 2024-03-08 |
1.5271 USD |
100,184.2629 |
1.5796 USD |
1.4596 USD |
1.6009 USD |
1.5263 USD |
| 2024-03-07 |
1.5381 USD |
52,605.4680 |
1.4739 USD |
1.4739 USD |
1.6000 USD |
1.5251 USD |
| 2024-03-06 |
1.4466 USD |
102,038.7550 |
1.3977 USD |
1.3594 USD |
1.5077 USD |
1.4317 USD |
| 2024-03-05 |
1.4420 USD |
211,898.7102 |
1.4859 USD |
1.1568 USD |
1.5832 USD |
1.3759 USD |
| 2024-03-04 |
1.5029 USD |
55,892.9616 |
1.5680 USD |
1.4400 USD |
1.5697 USD |
1.4976 USD |
| 2024-03-03 |
1.5611 USD |
33,172.0379 |
1.6114 USD |
1.4280 USD |
1.6226 USD |
1.5740 USD |
| 2024-03-02 |
1.6279 USD |
326,098.0242 |
1.6895 USD |
1.5883 USD |
1.6953 USD |
1.6044 USD |
| 2024-03-01 |
1.7011 USD |
121,980.7574 |
1.6758 USD |
1.6548 USD |
1.7422 USD |
1.6802 USD |
| 2024-02-29 |
1.6507 USD |
187,230.4377 |
1.5829 USD |
1.5684 USD |
1.7102 USD |
1.6563 USD |
| 2024-02-28 |
1.6034 USD |
144,167.7508 |
1.6132 USD |
1.3584 USD |
1.7164 USD |
1.5395 USD |
| 2024-02-27 |
1.6298 USD |
42,301.9087 |
1.6695 USD |
1.5825 USD |
1.7016 USD |
1.6094 USD |
| 2024-02-26 |
1.6291 USD |
12,967.8757 |
1.6430 USD |
1.5815 USD |
1.6884 USD |
1.6710 USD |
| 2024-02-25 |
1.6380 USD |
2,465.1739 |
1.6349 USD |
1.6210 USD |
1.6432 USD |
1.6400 USD |
| 2024-02-24 |
1.6157 USD |
30,357.2786 |
1.5996 USD |
1.5566 USD |
1.6641 USD |
1.6555 USD |
| 2024-02-23 |
1.6330 USD |
254,290.2859 |
1.7183 USD |
1.5700 USD |
1.7447 USD |
1.6187 USD |
| 2024-02-22 |
1.7081 USD |
114,241.2598 |
1.6815 USD |
1.6405 USD |
1.7690 USD |
1.7486 USD |
| 2024-02-21 |
1.6651 USD |
337,176.2506 |
1.7141 USD |
1.6192 USD |
1.7189 USD |
1.6524 USD |
| 2024-02-20 |
1.6929 USD |
57,206.7067 |
1.7716 USD |
1.6225 USD |
1.7751 USD |
1.6900 USD |
| 2024-02-19 |
1.7748 USD |
19,854.6455 |
1.7983 USD |
1.7401 USD |
1.8311 USD |
1.7803 USD |
| 2024-02-18 |
1.7778 USD |
140,599.3853 |
1.7666 USD |
1.7338 USD |
1.8096 USD |
1.7838 USD |
| 2024-02-17 |
1.7426 USD |
21,734.5415 |
1.8068 USD |
1.7034 USD |
1.8128 USD |
1.7612 USD |
| 2024-02-16 |
1.8101 USD |
79,365.3969 |
1.8623 USD |
1.7457 USD |
1.8780 USD |
1.7964 USD |
| 2024-02-15 |
1.8698 USD |
100,257.6312 |
1.9047 USD |
1.8203 USD |
1.9424 USD |
1.8474 USD |
| 2024-02-14 |
1.8995 USD |
74,882.2475 |
1.8592 USD |
1.8165 USD |
1.9748 USD |
1.9135 USD |
| 2024-02-13 |
1.7843 USD |
82,565.9576 |
1.7634 USD |
1.7282 USD |
1.8786 USD |
1.8075 USD |
| 2024-02-12 |
1.7588 USD |
415,374.0662 |
1.6956 USD |
1.6912 USD |
1.8316 USD |
1.7678 USD |
| 2024-02-11 |
1.6952 USD |
359,840.8303 |
1.7334 USD |
1.6794 USD |
1.7982 USD |
1.7079 USD |
| 2024-02-10 |
1.7268 USD |
462,486.6073 |
1.7631 USD |
1.6991 USD |
1.8132 USD |
1.7557 USD |
| 2024-02-09 |
1.6518 USD |
116,045.5113 |
1.5258 USD |
1.5197 USD |
1.7991 USD |
1.7966 USD |
| 2024-02-08 |
1.5289 USD |
69,278.5345 |
1.5401 USD |
1.5059 USD |
1.5845 USD |
1.5290 USD |
| 2024-02-07 |
1.5267 USD |
74,231.8522 |
1.5188 USD |
1.4880 USD |
1.5587 USD |
1.5310 USD |
| 2024-02-06 |
1.5542 USD |
41,856.5888 |
1.5747 USD |
1.5115 USD |
1.6141 USD |
1.5283 USD |
| 2024-02-05 |
1.5654 USD |
97,453.1819 |
1.4649 USD |
1.4340 USD |
1.6569 USD |
1.5698 USD |
| 2024-02-04 |
1.4969 USD |
249,259.7531 |
1.4367 USD |
1.4255 USD |
1.5384 USD |
1.4756 USD |
| 2024-02-03 |
1.4250 USD |
43,349.5115 |
1.4612 USD |
1.3882 USD |
1.4839 USD |
1.4489 USD |
| 2024-02-02 |
1.4899 USD |
35,368.9165 |
1.5264 USD |
1.4461 USD |
1.5436 USD |
1.4721 USD |
| 2024-02-01 |
1.4824 USD |
138,293.7186 |
1.5198 USD |
1.4347 USD |
1.5687 USD |
1.5401 USD |
| 2024-01-31 |
1.5693 USD |
95,174.9571 |
1.5396 USD |
1.4856 USD |
1.6367 USD |
1.5394 USD |
| 2024-01-30 |
1.5882 USD |
113,603.5574 |
1.5641 USD |
1.5152 USD |
1.6485 USD |
1.5354 USD |
| 2024-01-29 |
1.4908 USD |
171,282.0664 |
1.3324 USD |
1.3279 USD |
1.5842 USD |
1.5518 USD |
| 2024-01-28 |
1.3933 USD |
107,365.8342 |
1.3938 USD |
1.3279 USD |
1.4865 USD |
1.3363 USD |
| 2024-01-27 |
1.4183 USD |
104,761.3527 |
1.4586 USD |
1.3735 USD |
1.4917 USD |
1.3900 USD |
| 2024-01-26 |
1.2726 USD |
201,061.1931 |
1.1790 USD |
1.1585 USD |
1.4700 USD |
1.4405 USD |