Market [unlinked] / USD
Identifier on Bitfinex: tSUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
0.6343 USD |
78,878.0069 |
0.6475 USD |
0.6059 USD |
0.6642 USD |
0.6377 USD |
| 2023-12-05 |
0.6336 USD |
218,291.5409 |
0.6291 USD |
0.6173 USD |
0.6586 USD |
0.6301 USD |
| 2023-12-04 |
0.6165 USD |
511,306.0571 |
0.6157 USD |
0.5593 USD |
0.6501 USD |
0.6179 USD |
| 2023-12-03 |
0.6142 USD |
242,548.2848 |
0.6259 USD |
0.5996 USD |
0.6298 USD |
0.6156 USD |
| 2023-12-02 |
0.6188 USD |
90,926.5012 |
0.6135 USD |
0.6045 USD |
0.6271 USD |
0.6259 USD |
| 2023-12-01 |
0.6123 USD |
44,450.2695 |
0.5975 USD |
0.5919 USD |
0.6274 USD |
0.6142 USD |
| 2023-11-30 |
0.6139 USD |
74,042.0005 |
0.6004 USD |
0.5889 USD |
0.6401 USD |
0.5962 USD |
| 2023-11-29 |
0.5958 USD |
131,074.1099 |
0.6185 USD |
0.5789 USD |
0.6232 USD |
0.5955 USD |
| 2023-11-28 |
0.6049 USD |
54,586.6605 |
0.5930 USD |
0.5644 USD |
0.6299 USD |
0.6150 USD |
| 2023-11-27 |
0.6014 USD |
22,262.5534 |
0.6349 USD |
0.5782 USD |
0.6470 USD |
0.5934 USD |
| 2023-11-26 |
0.6337 USD |
35,656.5636 |
0.6556 USD |
0.6096 USD |
0.6688 USD |
0.6338 USD |
| 2023-11-25 |
0.6643 USD |
42,835.2017 |
0.6274 USD |
0.6220 USD |
0.6882 USD |
0.6520 USD |
| 2023-11-24 |
0.6187 USD |
27,823.0312 |
0.5883 USD |
0.5821 USD |
0.6412 USD |
0.6210 USD |
| 2023-11-23 |
0.5807 USD |
57,251.3690 |
0.5565 USD |
0.5524 USD |
0.5946 USD |
0.5899 USD |
| 2023-11-22 |
0.5341 USD |
17,040.1522 |
0.5006 USD |
0.5006 USD |
0.5619 USD |
0.5602 USD |
| 2023-11-21 |
0.5481 USD |
43,842.0835 |
0.5547 USD |
0.5178 USD |
0.5821 USD |
0.5237 USD |
| 2023-11-20 |
0.5637 USD |
41,549.6734 |
0.5636 USD |
0.5497 USD |
0.5771 USD |
0.5562 USD |
| 2023-11-19 |
0.5423 USD |
24,210.8798 |
0.5424 USD |
0.5289 USD |
0.5618 USD |
0.5608 USD |
| 2023-11-18 |
0.5413 USD |
27,466.9371 |
0.5539 USD |
0.5154 USD |
0.5547 USD |
0.5421 USD |
| 2023-11-17 |
0.5550 USD |
56,775.6986 |
0.5655 USD |
0.5257 USD |
0.5860 USD |
0.5495 USD |
| 2023-11-16 |
0.5989 USD |
63,377.7368 |
0.6198 USD |
0.5519 USD |
0.6411 USD |
0.5676 USD |
| 2023-11-15 |
0.5917 USD |
51,683.0941 |
0.5662 USD |
0.5605 USD |
0.6178 USD |
0.6060 USD |
| 2023-11-14 |
0.5907 USD |
88,481.1195 |
0.6010 USD |
0.5419 USD |
0.6294 USD |
0.5678 USD |
| 2023-11-13 |
0.6311 USD |
80,642.2954 |
0.6180 USD |
0.6034 USD |
0.7100 USD |
0.6150 USD |
| 2023-11-12 |
0.6096 USD |
62,725.1288 |
0.5923 USD |
0.5586 USD |
0.6704 USD |
0.6150 USD |
| 2023-11-11 |
0.5890 USD |
61,637.2387 |
0.6099 USD |
0.5692 USD |
0.7400 USD |
0.5937 USD |
| 2023-11-10 |
0.5692 USD |
70,082.3073 |
0.5575 USD |
0.5353 USD |
0.6186 USD |
0.6082 USD |
| 2023-11-09 |
0.5608 USD |
143,179.8731 |
0.5783 USD |
0.4842 USD |
0.6069 USD |
0.5306 USD |
| 2023-11-08 |
0.5811 USD |
177,111.8604 |
0.5219 USD |
0.5180 USD |
0.5999 USD |
0.5805 USD |
| 2023-11-07 |
0.5074 USD |
40,358.3635 |
0.5208 USD |
0.4925 USD |
0.5279 USD |
0.5103 USD |
| 2023-11-06 |
0.5105 USD |
115,344.1978 |
0.5003 USD |
0.4881 USD |
0.5377 USD |
0.5315 USD |
| 2023-11-05 |
0.5035 USD |
73,513.3431 |
0.5072 USD |
0.4835 USD |
0.5236 USD |
0.5014 USD |
| 2023-11-04 |
0.4770 USD |
142,320.8999 |
0.4538 USD |
0.4518 USD |
0.5195 USD |
0.5100 USD |
| 2023-11-03 |
0.4410 USD |
42,935.5066 |
0.4558 USD |
0.4321 USD |
0.4566 USD |
0.4455 USD |
| 2023-11-02 |
0.4575 USD |
88,666.6364 |
0.4658 USD |
0.4415 USD |
0.4814 USD |
0.4553 USD |
| 2023-11-01 |
0.4653 USD |
57,770.2571 |
0.4447 USD |
0.4258 USD |
0.4726 USD |
0.4687 USD |
| 2023-10-31 |
0.4529 USD |
50,480.5581 |
0.4635 USD |
0.4217 USD |
0.4754 USD |
0.4441 USD |
| 2023-10-30 |
0.4552 USD |
75,261.9552 |
0.4533 USD |
0.4441 USD |
0.4738 USD |
0.4560 USD |
| 2023-10-29 |
0.4578 USD |
29,890.1958 |
0.4672 USD |
0.4513 USD |
0.4694 USD |
0.4574 USD |
| 2023-10-28 |
0.4594 USD |
73,890.3649 |
0.4312 USD |
0.4312 USD |
0.4782 USD |
0.4626 USD |
| 2023-10-27 |
0.4383 USD |
63,850.8461 |
0.4405 USD |
0.4215 USD |
0.4559 USD |
0.4318 USD |
| 2023-10-26 |
0.4400 USD |
81,734.7264 |
0.4369 USD |
0.4186 USD |
0.4623 USD |
0.4288 USD |
| 2023-10-25 |
0.4395 USD |
214,261.7583 |
0.4348 USD |
0.4204 USD |
0.4501 USD |
0.4365 USD |
| 2023-10-24 |
0.4380 USD |
177,637.4114 |
0.4211 USD |
0.4153 USD |
0.4589 USD |
0.4358 USD |
| 2023-10-23 |
0.4061 USD |
95,695.8532 |
0.4044 USD |
0.3929 USD |
0.4202 USD |
0.4192 USD |
| 2023-10-22 |
0.4017 USD |
21,194.5111 |
0.3910 USD |
0.3872 USD |
0.4186 USD |
0.3972 USD |
| 2023-10-21 |
0.3893 USD |
28,502.0618 |
0.3828 USD |
0.3798 USD |
0.3998 USD |
0.3927 USD |
| 2023-10-20 |
0.3765 USD |
38,423.1365 |
0.3704 USD |
0.3651 USD |
0.3885 USD |
0.3858 USD |
| 2023-10-19 |
0.3713 USD |
94,389.3186 |
0.3828 USD |
0.3628 USD |
0.3828 USD |
0.3675 USD |
| 2023-10-18 |
0.3771 USD |
69,809.0563 |
0.3803 USD |
0.3645 USD |
0.3903 USD |
0.3810 USD |