Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-21 |
3.5119 USD |
4,812,774.5465 |
3.5220 USD |
3.3278 USD |
3.6952 USD |
3.5642 USD |
| 2024-11-20 |
3.6777 USD |
3,290,880.2878 |
3.7300 USD |
3.4588 USD |
3.8447 USD |
3.4641 USD |
| 2024-11-19 |
3.7166 USD |
4,011,595.3049 |
3.6999 USD |
3.6140 USD |
3.8530 USD |
3.6719 USD |
| 2024-11-18 |
3.7566 USD |
2,525,004.3485 |
3.7872 USD |
3.6100 USD |
3.9078 USD |
3.7449 USD |
| 2024-11-17 |
3.7777 USD |
4,657,601.1570 |
3.7543 USD |
3.5764 USD |
3.9420 USD |
3.7360 USD |
| 2024-11-16 |
3.7704 USD |
5,565,372.8966 |
3.6090 USD |
3.5819 USD |
3.9499 USD |
3.7569 USD |
| 2024-11-15 |
3.3111 USD |
3,326,348.8617 |
3.3532 USD |
3.1047 USD |
3.4581 USD |
3.3020 USD |
| 2024-11-14 |
3.3662 USD |
5,249,614.7344 |
3.3097 USD |
3.2211 USD |
3.5282 USD |
3.3933 USD |
| 2024-11-13 |
3.1766 USD |
6,634,289.7750 |
3.2188 USD |
2.8527 USD |
3.4468 USD |
3.3581 USD |
| 2024-11-12 |
3.0796 USD |
7,237,987.1126 |
3.2761 USD |
2.8309 USD |
3.2761 USD |
3.2301 USD |
| 2024-11-11 |
3.2016 USD |
10,935,557.5041 |
3.0370 USD |
3.0284 USD |
3.3178 USD |
3.2125 USD |
| 2024-11-10 |
2.9431 USD |
6,626,544.9412 |
2.7470 USD |
2.6995 USD |
3.1600 USD |
3.0204 USD |
| 2024-11-09 |
2.3284 USD |
1,576,694.3013 |
2.2899 USD |
2.2324 USD |
2.4611 USD |
2.4320 USD |
| 2024-11-08 |
2.2912 USD |
3,233,054.4631 |
2.3239 USD |
2.2052 USD |
2.3872 USD |
2.2919 USD |
| 2024-11-07 |
2.3003 USD |
2,834,427.6080 |
2.3074 USD |
2.2121 USD |
2.3900 USD |
2.3275 USD |
| 2024-11-06 |
2.2408 USD |
6,299,083.0675 |
2.0105 USD |
2.0019 USD |
2.3505 USD |
2.2649 USD |
| 2024-11-05 |
1.9499 USD |
4,981,391.7510 |
1.8485 USD |
1.8423 USD |
2.0671 USD |
1.9617 USD |
| 2024-11-04 |
1.8784 USD |
2,416,803.8594 |
1.9472 USD |
1.7905 USD |
1.9642 USD |
1.8530 USD |
| 2024-11-03 |
1.8531 USD |
3,297,337.0178 |
1.9073 USD |
1.7731 USD |
1.9466 USD |
1.9253 USD |
| 2024-11-02 |
1.9103 USD |
1,860,350.1341 |
1.9896 USD |
1.8680 USD |
2.0222 USD |
1.8847 USD |
| 2024-11-01 |
1.9876 USD |
3,072,055.7023 |
1.9694 USD |
1.9162 USD |
2.1060 USD |
1.9815 USD |
| 2024-10-31 |
2.0043 USD |
1,980,268.4658 |
2.0835 USD |
1.9365 USD |
2.0917 USD |
1.9732 USD |
| 2024-10-30 |
2.0370 USD |
5,100,032.8813 |
2.0718 USD |
1.9699 USD |
2.1283 USD |
2.0400 USD |
| 2024-10-29 |
1.9457 USD |
8,975,664.6555 |
1.7728 USD |
1.7650 USD |
2.0970 USD |
2.0490 USD |
| 2024-10-28 |
1.7074 USD |
4,437,625.8270 |
1.7542 USD |
1.6000 USD |
1.8000 USD |
1.7671 USD |
| 2024-10-27 |
1.7691 USD |
1,832,472.4748 |
1.7934 USD |
1.7230 USD |
1.8236 USD |
1.7275 USD |
| 2024-10-26 |
1.7752 USD |
1,592,970.1441 |
1.7502 USD |
1.6990 USD |
1.8449 USD |
1.8000 USD |
| 2024-10-25 |
1.8729 USD |
2,205,819.8785 |
1.9352 USD |
1.7841 USD |
1.9411 USD |
1.8401 USD |
| 2024-10-24 |
1.9900 USD |
2,001,852.4809 |
1.9762 USD |
1.9401 USD |
2.0477 USD |
1.9422 USD |
| 2024-10-23 |
1.9211 USD |
2,352,607.8812 |
1.9367 USD |
1.8654 USD |
1.9968 USD |
1.9633 USD |
| 2024-10-22 |
1.9501 USD |
3,240,609.8615 |
2.0095 USD |
1.8657 USD |
2.0324 USD |
1.9357 USD |
| 2024-10-21 |
2.0549 USD |
2,239,928.7326 |
2.1281 USD |
1.9957 USD |
2.1788 USD |
2.0199 USD |
| 2024-10-20 |
2.1028 USD |
1,939,902.7297 |
2.0665 USD |
2.0435 USD |
2.1538 USD |
2.1356 USD |
| 2024-10-19 |
2.0671 USD |
919,659.9847 |
2.1224 USD |
2.0433 USD |
2.1224 USD |
2.0714 USD |
| 2024-10-18 |
2.0891 USD |
2,041,076.2814 |
2.0240 USD |
2.0100 USD |
2.1535 USD |
2.1055 USD |
| 2024-10-17 |
2.0799 USD |
1,767,840.6445 |
2.0848 USD |
1.9989 USD |
2.1639 USD |
2.0260 USD |
| 2024-10-16 |
2.0419 USD |
4,066,896.1838 |
2.0595 USD |
1.9750 USD |
2.1525 USD |
2.0808 USD |
| 2024-10-15 |
2.1165 USD |
5,583,575.1940 |
2.2474 USD |
1.9731 USD |
2.2719 USD |
2.0503 USD |
| 2024-10-14 |
2.2491 USD |
2,880,872.1105 |
2.3436 USD |
2.2009 USD |
2.3482 USD |
2.2609 USD |
| 2024-10-13 |
2.2043 USD |
3,046,704.4900 |
2.2425 USD |
2.1221 USD |
2.2950 USD |
2.2394 USD |
| 2024-10-12 |
2.1686 USD |
3,023,552.6496 |
2.0544 USD |
2.0035 USD |
2.2685 USD |
2.2333 USD |
| 2024-10-11 |
1.9360 USD |
4,353,700.6752 |
1.8341 USD |
1.7890 USD |
2.0852 USD |
2.0697 USD |
| 2024-10-10 |
1.8163 USD |
2,475,678.5376 |
1.8750 USD |
1.7447 USD |
1.9018 USD |
1.8160 USD |
| 2024-10-09 |
1.9267 USD |
1,994,535.6710 |
1.9868 USD |
1.8672 USD |
1.9930 USD |
1.9027 USD |
| 2024-10-08 |
2.0233 USD |
2,199,706.6036 |
2.0182 USD |
1.9554 USD |
2.1312 USD |
1.9702 USD |
| 2024-10-07 |
2.0557 USD |
4,952,314.1492 |
1.8414 USD |
1.8379 USD |
2.1660 USD |
2.0798 USD |
| 2024-10-06 |
1.7930 USD |
1,179,406.2317 |
1.7553 USD |
1.7098 USD |
1.8675 USD |
1.8627 USD |
| 2024-10-05 |
1.7226 USD |
968,944.3974 |
1.7739 USD |
1.6928 USD |
1.7894 USD |
1.6990 USD |
| 2024-10-04 |
1.7110 USD |
1,791,019.5440 |
1.6630 USD |
1.6258 USD |
1.8213 USD |
1.7738 USD |
| 2024-10-03 |
1.8224 USD |
3,360,189.5268 |
1.8562 USD |
1.6062 USD |
2.0000 USD |
1.7374 USD |