Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
3.8101 USD |
1,866,321.6411 |
3.8697 USD |
3.6793 USD |
3.9127 USD |
3.7088 USD |
| 2025-01-26 |
4.1468 USD |
1,496,743.7982 |
4.1308 USD |
4.0920 USD |
4.2188 USD |
4.1585 USD |
| 2025-01-25 |
4.1573 USD |
1,790,887.6274 |
4.1996 USD |
4.1000 USD |
4.2589 USD |
4.1443 USD |
| 2025-01-24 |
4.3421 USD |
2,705,831.0610 |
4.3045 USD |
4.1659 USD |
4.4818 USD |
4.3298 USD |
| 2025-01-23 |
4.3451 USD |
3,035,920.8339 |
4.4647 USD |
4.1571 USD |
4.4770 USD |
4.2024 USD |
| 2025-01-22 |
4.5810 USD |
2,144,228.2464 |
4.6564 USD |
4.4501 USD |
4.7081 USD |
4.4634 USD |
| 2025-01-21 |
4.4460 USD |
3,102,023.4384 |
4.4061 USD |
4.2208 USD |
4.7963 USD |
4.7285 USD |
| 2025-01-20 |
4.5364 USD |
6,000,289.2312 |
4.5007 USD |
4.2849 USD |
4.8362 USD |
4.3719 USD |
| 2025-01-19 |
4.8245 USD |
6,961,092.1615 |
4.9987 USD |
4.6199 USD |
5.0203 USD |
4.7349 USD |
| 2025-01-18 |
4.7582 USD |
2,123,844.4269 |
4.8412 USD |
4.6112 USD |
4.9505 USD |
4.8000 USD |
| 2025-01-17 |
4.8557 USD |
2,014,039.0845 |
4.7513 USD |
4.7164 USD |
4.9671 USD |
4.9172 USD |
| 2025-01-16 |
4.7178 USD |
2,420,920.1649 |
4.8398 USD |
4.5800 USD |
4.9460 USD |
4.9126 USD |
| 2025-01-15 |
4.6727 USD |
3,366,448.6405 |
4.5849 USD |
4.4330 USD |
4.8500 USD |
4.7591 USD |
| 2025-01-14 |
4.6299 USD |
2,977,186.3770 |
4.7475 USD |
4.5411 USD |
4.7676 USD |
4.5898 USD |
| 2025-01-13 |
4.4800 USD |
5,008,262.9171 |
4.7313 USD |
4.2549 USD |
4.8606 USD |
4.4811 USD |
| 2025-01-12 |
4.8250 USD |
1,369,095.9689 |
4.9660 USD |
4.7343 USD |
4.9800 USD |
4.7343 USD |
| 2025-01-11 |
5.0116 USD |
2,097,214.7730 |
5.1211 USD |
4.9023 USD |
5.1415 USD |
5.0208 USD |
| 2025-01-10 |
5.0242 USD |
6,773,036.0183 |
4.7504 USD |
4.7357 USD |
5.2500 USD |
5.1219 USD |
| 2025-01-09 |
4.7191 USD |
4,320,712.8033 |
4.8975 USD |
4.4943 USD |
4.8975 USD |
4.6767 USD |
| 2025-01-08 |
4.6151 USD |
5,544,691.9865 |
4.7851 USD |
4.3672 USD |
4.8819 USD |
4.7579 USD |
| 2025-01-07 |
5.0077 USD |
2,864,112.0695 |
5.0882 USD |
4.7924 USD |
5.2434 USD |
4.8457 USD |
| 2025-01-06 |
5.2221 USD |
1,251,591.3049 |
5.2453 USD |
5.1295 USD |
5.3155 USD |
5.2875 USD |
| 2025-01-05 |
5.2127 USD |
1,792,647.8878 |
5.2869 USD |
5.1194 USD |
5.3893 USD |
5.2292 USD |
| 2025-01-04 |
5.0918 USD |
4,234,836.7300 |
4.9836 USD |
4.8361 USD |
5.3030 USD |
5.2532 USD |
| 2025-01-03 |
4.5501 USD |
2,780,704.0151 |
4.3467 USD |
4.2762 USD |
4.8500 USD |
4.8359 USD |
| 2025-01-02 |
4.3698 USD |
1,780,249.9212 |
4.2765 USD |
4.2510 USD |
4.4594 USD |
4.3251 USD |
| 2025-01-01 |
4.1611 USD |
1,828,230.2013 |
4.1154 USD |
4.0411 USD |
4.3088 USD |
4.2549 USD |
| 2024-12-31 |
4.1895 USD |
1,716,961.4485 |
4.1693 USD |
4.0400 USD |
4.3363 USD |
4.1378 USD |
| 2024-12-30 |
4.1374 USD |
3,256,963.2137 |
4.0851 USD |
3.9431 USD |
4.3721 USD |
4.1415 USD |
| 2024-12-29 |
4.1756 USD |
614,078.5244 |
4.2059 USD |
4.0753 USD |
4.2700 USD |
4.1178 USD |
| 2024-12-28 |
4.0701 USD |
1,202,783.3227 |
4.0792 USD |
3.9734 USD |
4.2023 USD |
4.1743 USD |
| 2024-12-27 |
4.2044 USD |
2,851,942.6239 |
4.1963 USD |
4.0653 USD |
4.4074 USD |
4.1430 USD |
| 2024-12-26 |
4.2717 USD |
1,878,765.1967 |
4.4991 USD |
4.1730 USD |
4.5272 USD |
4.1806 USD |
| 2024-12-25 |
4.5402 USD |
1,588,560.4670 |
4.6053 USD |
4.4535 USD |
4.6418 USD |
4.5196 USD |
| 2024-12-24 |
4.6166 USD |
2,817,769.6544 |
4.7122 USD |
4.4600 USD |
4.7499 USD |
4.5915 USD |
| 2024-12-23 |
4.3187 USD |
1,227,617.0773 |
4.3221 USD |
4.2113 USD |
4.4466 USD |
4.2507 USD |
| 2024-12-22 |
4.3666 USD |
2,810,242.6822 |
4.3614 USD |
4.1535 USD |
4.5923 USD |
4.3464 USD |
| 2024-12-21 |
4.6102 USD |
3,886,993.3461 |
4.5778 USD |
4.2278 USD |
4.9071 USD |
4.3725 USD |
| 2024-12-20 |
4.0720 USD |
7,964,641.1267 |
4.0728 USD |
3.4889 USD |
4.6081 USD |
4.5565 USD |
| 2024-12-19 |
4.2459 USD |
5,845,678.0100 |
4.3327 USD |
3.9350 USD |
4.5908 USD |
4.1253 USD |
| 2024-12-18 |
4.5199 USD |
3,924,916.5443 |
4.6562 USD |
4.2400 USD |
4.7593 USD |
4.4822 USD |
| 2024-12-17 |
4.7187 USD |
2,055,783.1577 |
4.6298 USD |
4.5700 USD |
4.8659 USD |
4.6251 USD |
| 2024-12-16 |
4.7809 USD |
2,219,365.7046 |
4.7838 USD |
4.6236 USD |
4.9582 USD |
4.7495 USD |
| 2024-12-15 |
4.5743 USD |
2,720,135.8938 |
4.4606 USD |
4.3550 USD |
4.8171 USD |
4.8114 USD |
| 2024-12-14 |
4.6873 USD |
1,879,670.6923 |
4.7631 USD |
4.5000 USD |
4.8495 USD |
4.5157 USD |
| 2024-12-13 |
4.7535 USD |
3,260,636.5613 |
4.6226 USD |
4.5435 USD |
4.9286 USD |
4.7373 USD |
| 2024-12-12 |
4.6960 USD |
6,119,684.5467 |
4.3755 USD |
4.3601 USD |
4.8745 USD |
4.5922 USD |
| 2024-12-11 |
3.9613 USD |
3,931,673.6427 |
3.7208 USD |
3.5741 USD |
4.3070 USD |
4.2930 USD |
| 2024-12-10 |
3.7183 USD |
2,782,099.8718 |
3.8429 USD |
3.5337 USD |
3.8964 USD |
3.5589 USD |
| 2024-12-09 |
4.0470 USD |
3,766,454.4040 |
4.2347 USD |
3.8825 USD |
4.2718 USD |
4.0210 USD |