Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-06 |
0.5017 USD |
851,402.0911 |
0.4973 USD |
0.4895 USD |
0.5362 USD |
0.5158 USD |
| 2023-11-05 |
0.4950 USD |
728,433.2008 |
0.5085 USD |
0.4838 USD |
0.5232 USD |
0.4969 USD |
| 2023-11-04 |
0.4867 USD |
1,278,745.8830 |
0.4536 USD |
0.4521 USD |
0.5088 USD |
0.5042 USD |
| 2023-11-03 |
0.4399 USD |
28,968.6536 |
0.4576 USD |
0.4325 USD |
0.4576 USD |
0.4418 USD |
| 2023-11-02 |
0.4655 USD |
336,014.4617 |
0.4674 USD |
0.4419 USD |
0.4791 USD |
0.4554 USD |
| 2023-11-01 |
0.4472 USD |
265,130.1466 |
0.4423 USD |
0.4284 USD |
0.4731 USD |
0.4677 USD |
| 2023-10-31 |
0.4435 USD |
100,198.5443 |
0.4626 USD |
0.4212 USD |
0.4755 USD |
0.4424 USD |
| 2023-10-30 |
0.4619 USD |
121,849.5782 |
0.4553 USD |
0.4455 USD |
0.4720 USD |
0.4635 USD |
| 2023-10-29 |
0.4578 USD |
93,867.6148 |
0.4661 USD |
0.4515 USD |
0.4661 USD |
0.4601 USD |
| 2023-10-28 |
0.4575 USD |
181,480.3627 |
0.4347 USD |
0.4347 USD |
0.4782 USD |
0.4648 USD |
| 2023-10-27 |
0.4374 USD |
130,393.4555 |
0.4441 USD |
0.4237 USD |
0.4549 USD |
0.4337 USD |
| 2023-10-26 |
0.4423 USD |
113,018.8429 |
0.4361 USD |
0.4186 USD |
0.4624 USD |
0.4410 USD |
| 2023-10-25 |
0.4359 USD |
313,234.7695 |
0.4315 USD |
0.4217 USD |
0.4507 USD |
0.4314 USD |
| 2023-10-24 |
0.4286 USD |
599,033.8604 |
0.4217 USD |
0.4160 USD |
0.4574 USD |
0.4380 USD |
| 2023-10-23 |
0.4027 USD |
467,370.3045 |
0.4062 USD |
0.3966 USD |
0.4200 USD |
0.4144 USD |
| 2023-10-22 |
0.3996 USD |
50,469.0848 |
0.3888 USD |
0.3888 USD |
0.4188 USD |
0.3968 USD |
| 2023-10-21 |
0.3892 USD |
87,997.9126 |
0.3839 USD |
0.3832 USD |
0.3995 USD |
0.3951 USD |
| 2023-10-20 |
0.3819 USD |
65,161.9406 |
0.3712 USD |
0.3691 USD |
0.3875 USD |
0.3875 USD |
| 2023-10-19 |
0.3707 USD |
31,195.5582 |
0.3804 USD |
0.3634 USD |
0.3804 USD |
0.3688 USD |
| 2023-10-18 |
0.3704 USD |
92,580.1907 |
0.3790 USD |
0.3651 USD |
0.3888 USD |
0.3829 USD |
| 2023-10-17 |
0.3886 USD |
120,465.4564 |
0.4107 USD |
0.3721 USD |
0.4115 USD |
0.3814 USD |
| 2023-10-16 |
0.4140 USD |
30,119.2494 |
0.4145 USD |
0.4072 USD |
0.4270 USD |
0.4099 USD |
| 2023-10-15 |
0.4103 USD |
116,438.9597 |
0.4156 USD |
0.4070 USD |
0.4156 USD |
0.4103 USD |
| 2023-10-14 |
0.4171 USD |
14,346.8561 |
0.4133 USD |
0.4122 USD |
0.4191 USD |
0.4191 USD |
| 2023-10-13 |
0.4113 USD |
6,246.9204 |
0.4074 USD |
0.4072 USD |
0.4214 USD |
0.4108 USD |
| 2023-10-12 |
0.4078 USD |
139,097.2623 |
0.4096 USD |
0.4025 USD |
0.4124 USD |
0.4092 USD |
| 2023-10-11 |
0.4074 USD |
41,788.7660 |
0.4164 USD |
0.4027 USD |
0.4164 USD |
0.4091 USD |
| 2023-10-10 |
0.4147 USD |
44,424.0585 |
0.4167 USD |
0.4118 USD |
0.4182 USD |
0.4171 USD |
| 2023-10-09 |
0.4141 USD |
191,048.6274 |
0.4376 USD |
0.4022 USD |
0.4376 USD |
0.4110 USD |
| 2023-10-08 |
0.4389 USD |
21,061.6342 |
0.4438 USD |
0.4368 USD |
0.4441 USD |
0.4382 USD |
| 2023-10-07 |
0.4516 USD |
23,466.6070 |
0.4498 USD |
0.4399 USD |
0.4549 USD |
0.4425 USD |
| 2023-10-06 |
0.4388 USD |
58,077.2800 |
0.4355 USD |
0.4348 USD |
0.4471 USD |
0.4453 USD |
| 2023-10-05 |
0.4390 USD |
79,692.9393 |
0.4448 USD |
0.4346 USD |
0.4468 USD |
0.4346 USD |
| 2023-10-04 |
0.4392 USD |
97,251.1870 |
0.4415 USD |
0.4270 USD |
0.4446 USD |
0.4416 USD |
| 2023-10-03 |
0.4428 USD |
166,054.5409 |
0.4664 USD |
0.3800 USD |
0.4681 USD |
0.4506 USD |
| 2023-10-02 |
0.4810 USD |
153,600.0357 |
0.5053 USD |
0.4597 USD |
0.5053 USD |
0.4669 USD |
| 2023-10-01 |
0.4837 USD |
76,675.0871 |
0.4675 USD |
0.4658 USD |
0.5086 USD |
0.5082 USD |
| 2023-09-30 |
0.4696 USD |
41,276.7665 |
0.4781 USD |
0.4634 USD |
0.4824 USD |
0.4766 USD |
| 2023-09-29 |
0.4777 USD |
116,603.9851 |
0.4484 USD |
0.4457 USD |
0.4957 USD |
0.4855 USD |
| 2023-09-28 |
0.4449 USD |
73,589.9769 |
0.4362 USD |
0.4351 USD |
0.4485 USD |
0.4466 USD |
| 2023-09-27 |
0.4367 USD |
33,629.0828 |
0.4390 USD |
0.4290 USD |
0.4430 USD |
0.4358 USD |
| 2023-09-26 |
0.4402 USD |
43,706.7437 |
0.4428 USD |
0.4347 USD |
0.4430 USD |
0.4376 USD |
| 2023-09-25 |
0.4412 USD |
29,905.3760 |
0.4384 USD |
0.4334 USD |
0.4488 USD |
0.4421 USD |
| 2023-09-24 |
0.4536 USD |
29,200.1133 |
0.4462 USD |
0.4405 USD |
0.4640 USD |
0.4433 USD |
| 2023-09-23 |
0.4453 USD |
18,764.5492 |
0.4454 USD |
0.4400 USD |
0.4492 USD |
0.4418 USD |
| 2023-09-22 |
0.4423 USD |
7,835.6767 |
0.4361 USD |
0.4349 USD |
0.4441 USD |
0.4434 USD |
| 2023-09-21 |
0.4407 USD |
37,253.9569 |
0.4515 USD |
0.4343 USD |
0.4537 USD |
0.4406 USD |
| 2023-09-20 |
0.4424 USD |
11,961.2796 |
0.4536 USD |
0.4395 USD |
0.4536 USD |
0.4455 USD |
| 2023-09-19 |
0.4498 USD |
20,356.7664 |
0.4481 USD |
0.4473 USD |
0.4547 USD |
0.4529 USD |
| 2023-09-18 |
0.4389 USD |
101,117.0221 |
0.4344 USD |
0.4200 USD |
0.4497 USD |
0.4461 USD |