Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-09-17 |
0.4510 USD |
86,546.3462 |
0.4659 USD |
0.4264 USD |
0.4659 USD |
0.4337 USD |
| 2023-09-16 |
0.4573 USD |
27,189.8831 |
0.4467 USD |
0.4465 USD |
0.4663 USD |
0.4650 USD |
| 2023-09-15 |
0.4409 USD |
28,933.2205 |
0.4419 USD |
0.4328 USD |
0.4468 USD |
0.4468 USD |
| 2023-09-14 |
0.4439 USD |
46,202.4016 |
0.4436 USD |
0.4370 USD |
0.4510 USD |
0.4461 USD |
| 2023-09-13 |
0.4330 USD |
60,393.1769 |
0.4297 USD |
0.4199 USD |
0.4418 USD |
0.4336 USD |
| 2023-09-12 |
0.4381 USD |
120,704.0553 |
0.4267 USD |
0.4233 USD |
0.4565 USD |
0.4275 USD |
| 2023-09-11 |
0.4291 USD |
120,576.9193 |
0.4545 USD |
0.4191 USD |
0.4546 USD |
0.4240 USD |
| 2023-09-10 |
0.4601 USD |
62,618.1010 |
0.4793 USD |
0.4449 USD |
0.4793 USD |
0.4537 USD |
| 2023-09-09 |
0.4811 USD |
23,812.7227 |
0.4820 USD |
0.4781 USD |
0.4846 USD |
0.4792 USD |
| 2023-09-08 |
0.4836 USD |
25,754.6887 |
0.4850 USD |
0.4736 USD |
0.4852 USD |
0.4813 USD |
| 2023-09-07 |
0.4811 USD |
90,172.8919 |
0.4820 USD |
0.4784 USD |
0.4846 USD |
0.4818 USD |
| 2023-09-06 |
0.4845 USD |
95,841.9392 |
0.4891 USD |
0.4746 USD |
0.4968 USD |
0.4753 USD |
| 2023-09-05 |
0.4789 USD |
123,111.0842 |
0.4829 USD |
0.4685 USD |
0.4888 USD |
0.4863 USD |
| 2023-09-04 |
0.4818 USD |
124,432.4225 |
0.4889 USD |
0.4727 USD |
0.4949 USD |
0.4777 USD |
| 2023-09-03 |
0.4850 USD |
35,460.1649 |
0.4933 USD |
0.4734 USD |
0.4986 USD |
0.4871 USD |
| 2023-09-02 |
0.4914 USD |
18,175.2994 |
0.4904 USD |
0.4841 USD |
0.4998 USD |
0.4880 USD |
| 2023-09-01 |
0.4912 USD |
51,893.8615 |
0.5014 USD |
0.4820 USD |
0.5151 USD |
0.4870 USD |
| 2023-08-31 |
0.5080 USD |
72,894.0901 |
0.5179 USD |
0.4827 USD |
0.5210 USD |
0.5025 USD |
| 2023-08-30 |
0.5276 USD |
276,144.2323 |
0.5419 USD |
0.5162 USD |
0.5430 USD |
0.5239 USD |
| 2023-08-29 |
0.5284 USD |
217,550.8173 |
0.5509 USD |
0.4678 USD |
0.5509 USD |
0.5443 USD |
| 2023-08-28 |
0.5470 USD |
44,296.8577 |
0.5808 USD |
0.5375 USD |
0.5808 USD |
0.5479 USD |
| 2023-08-27 |
0.5818 USD |
15,697.7589 |
0.5939 USD |
0.5746 USD |
0.5939 USD |
0.5821 USD |
| 2023-08-26 |
0.5801 USD |
131,586.0976 |
0.5562 USD |
0.5476 USD |
0.6025 USD |
0.5875 USD |
| 2023-08-25 |
0.5474 USD |
100,049.4439 |
0.5670 USD |
0.5347 USD |
0.5670 USD |
0.5523 USD |
| 2023-08-24 |
0.5722 USD |
746,050.8541 |
0.6103 USD |
0.5570 USD |
0.6186 USD |
0.5633 USD |
| 2023-08-23 |
0.6002 USD |
977,836.8837 |
0.5478 USD |
0.5475 USD |
0.6232 USD |
0.6031 USD |
| 2023-08-22 |
0.5293 USD |
129,442.3878 |
0.5163 USD |
0.5051 USD |
0.5569 USD |
0.5393 USD |
| 2023-08-21 |
0.5171 USD |
98,025.0312 |
0.5305 USD |
0.5028 USD |
0.5339 USD |
0.5177 USD |
| 2023-08-20 |
0.5581 USD |
280,689.8983 |
0.5560 USD |
0.5376 USD |
0.5727 USD |
0.5460 USD |
| 2023-08-19 |
0.5123 USD |
263,233.5542 |
0.4895 USD |
0.4895 USD |
0.5990 USD |
0.5474 USD |
| 2023-08-18 |
0.4780 USD |
72,440.9090 |
0.4813 USD |
0.4666 USD |
0.4816 USD |
0.4807 USD |
| 2023-08-17 |
0.4835 USD |
336,885.4497 |
0.5201 USD |
0.4426 USD |
0.5347 USD |
0.4642 USD |
| 2023-08-16 |
0.5527 USD |
171,755.4657 |
0.5617 USD |
0.5118 USD |
0.5771 USD |
0.5202 USD |
| 2023-08-15 |
0.5570 USD |
22,671.0681 |
0.5994 USD |
0.5260 USD |
0.5994 USD |
0.5591 USD |