Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
1.8575 USD |
2,116,736.0909 |
1.7579 USD |
1.7408 USD |
1.9385 USD |
1.8396 USD |
| 2024-10-01 |
1.8186 USD |
2,994,878.5843 |
1.7671 USD |
1.6616 USD |
1.9500 USD |
1.7323 USD |
| 2024-09-30 |
1.7454 USD |
856,200.1831 |
1.7610 USD |
1.7000 USD |
1.7916 USD |
1.7837 USD |
| 2024-09-29 |
1.7499 USD |
1,875,523.1675 |
1.6879 USD |
1.6283 USD |
1.8497 USD |
1.8024 USD |
| 2024-09-28 |
1.6312 USD |
889,959.1097 |
1.6550 USD |
1.6091 USD |
1.6775 USD |
1.6683 USD |
| 2024-09-27 |
1.6775 USD |
1,892,805.3138 |
1.6458 USD |
1.6162 USD |
1.7337 USD |
1.6602 USD |
| 2024-09-26 |
1.7013 USD |
2,219,178.3577 |
1.6992 USD |
1.6032 USD |
1.7609 USD |
1.6476 USD |
| 2024-09-25 |
1.7207 USD |
2,185,899.9850 |
1.7428 USD |
1.6500 USD |
1.7921 USD |
1.6839 USD |
| 2024-09-24 |
1.6434 USD |
9,086,601.7423 |
1.5378 USD |
1.5000 USD |
1.7930 USD |
1.7401 USD |
| 2024-09-23 |
1.5583 USD |
3,929,596.9676 |
1.5861 USD |
1.5079 USD |
1.6520 USD |
1.5384 USD |
| 2024-09-22 |
1.4975 USD |
1,296,324.6062 |
1.4835 USD |
1.4210 USD |
1.6125 USD |
1.6007 USD |
| 2024-09-21 |
1.4753 USD |
1,883,068.3590 |
1.4776 USD |
1.4350 USD |
1.5100 USD |
1.4881 USD |
| 2024-09-20 |
1.4916 USD |
7,455,911.9732 |
1.3815 USD |
1.3524 USD |
1.5779 USD |
1.5122 USD |
| 2024-09-19 |
1.3482 USD |
3,430,973.4875 |
1.3151 USD |
1.3073 USD |
1.4083 USD |
1.4083 USD |
| 2024-09-18 |
1.2290 USD |
2,361,928.2105 |
1.1662 USD |
1.1474 USD |
1.2923 USD |
1.2923 USD |
| 2024-09-17 |
1.1487 USD |
5,139,886.0738 |
1.0415 USD |
1.0174 USD |
1.1880 USD |
1.1773 USD |
| 2024-09-16 |
1.0777 USD |
3,799,215.3549 |
1.0786 USD |
1.0217 USD |
1.1300 USD |
1.0356 USD |
| 2024-09-15 |
1.0938 USD |
6,267,109.6958 |
1.0447 USD |
1.0434 USD |
1.1380 USD |
1.0976 USD |
| 2024-09-14 |
1.0338 USD |
1,482,338.2059 |
1.0265 USD |
1.0050 USD |
1.0688 USD |
1.0368 USD |
| 2024-09-13 |
1.0203 USD |
874,072.0640 |
1.0414 USD |
0.9948 USD |
1.0461 USD |
1.0296 USD |
| 2024-09-12 |
1.0289 USD |
3,640,935.3525 |
0.9314 USD |
0.9314 USD |
1.1100 USD |
1.0314 USD |
| 2024-09-11 |
0.8929 USD |
529,597.6208 |
0.9187 USD |
0.8663 USD |
0.9330 USD |
0.9282 USD |
| 2024-09-10 |
0.9218 USD |
1,594,991.7417 |
0.9580 USD |
0.9100 USD |
0.9691 USD |
0.9219 USD |
| 2024-09-09 |
0.9275 USD |
1,118,443.6850 |
0.9400 USD |
0.8972 USD |
0.9670 USD |
0.9461 USD |
| 2024-09-08 |
0.9377 USD |
1,136,079.1272 |
0.8955 USD |
0.8852 USD |
0.9838 USD |
0.9433 USD |
| 2024-09-07 |
0.8680 USD |
1,319,981.7031 |
0.8352 USD |
0.8286 USD |
0.8801 USD |
0.8633 USD |
| 2024-09-06 |
0.8392 USD |
1,037,158.7408 |
0.7975 USD |
0.7975 USD |
0.8877 USD |
0.8305 USD |
| 2024-09-05 |
0.8093 USD |
1,021,051.6159 |
0.8087 USD |
0.7806 USD |
0.8391 USD |
0.7914 USD |
| 2024-09-04 |
0.7920 USD |
1,066,085.1305 |
0.7809 USD |
0.7499 USD |
0.8326 USD |
0.8101 USD |
| 2024-09-03 |
0.8106 USD |
675,840.2755 |
0.7868 USD |
0.7806 USD |
0.8366 USD |
0.8053 USD |
| 2024-09-02 |
0.7710 USD |
321,952.4481 |
0.7606 USD |
0.7423 USD |
0.7985 USD |
0.7985 USD |
| 2024-09-01 |
0.7888 USD |
321,160.3721 |
0.7961 USD |
0.7739 USD |
0.8118 USD |
0.7986 USD |
| 2024-08-31 |
0.8120 USD |
269,094.7652 |
0.8312 USD |
0.7850 USD |
0.8344 USD |
0.8038 USD |
| 2024-08-30 |
0.8015 USD |
830,391.6018 |
0.8028 USD |
0.7679 USD |
0.8362 USD |
0.8302 USD |
| 2024-08-29 |
0.8306 USD |
493,552.2743 |
0.8096 USD |
0.7934 USD |
0.8543 USD |
0.8101 USD |
| 2024-08-28 |
0.8060 USD |
1,376,042.2448 |
0.8474 USD |
0.7640 USD |
0.8495 USD |
0.8250 USD |
| 2024-08-27 |
0.9343 USD |
1,611,023.1840 |
0.9286 USD |
0.8860 USD |
0.9743 USD |
0.8950 USD |
| 2024-08-26 |
0.9488 USD |
3,030,398.1919 |
1.0008 USD |
0.9301 USD |
1.0100 USD |
0.9437 USD |
| 2024-08-25 |
0.9941 USD |
3,184,922.8421 |
1.0199 USD |
0.9596 USD |
1.0201 USD |
1.0113 USD |
| 2024-08-24 |
1.0245 USD |
1,694,744.3320 |
1.0169 USD |
0.9852 USD |
1.0563 USD |
1.0071 USD |
| 2024-08-23 |
0.9424 USD |
2,147,724.0215 |
0.8516 USD |
0.8515 USD |
1.0350 USD |
1.0159 USD |
| 2024-08-22 |
0.8464 USD |
299,332.7939 |
0.8522 USD |
0.8347 USD |
0.8630 USD |
0.8418 USD |
| 2024-08-21 |
0.8584 USD |
778,149.3603 |
0.8728 USD |
0.8344 USD |
0.8839 USD |
0.8576 USD |
| 2024-08-20 |
0.9008 USD |
1,509,053.8753 |
0.8998 USD |
0.8664 USD |
0.9267 USD |
0.8772 USD |
| 2024-08-19 |
0.8615 USD |
997,866.2119 |
0.8244 USD |
0.8123 USD |
0.9157 USD |
0.9150 USD |
| 2024-08-18 |
0.8372 USD |
337,365.5697 |
0.8268 USD |
0.8198 USD |
0.8564 USD |
0.8389 USD |
| 2024-08-17 |
0.8205 USD |
377,378.0869 |
0.8104 USD |
0.7961 USD |
0.8497 USD |
0.8252 USD |
| 2024-08-16 |
0.8465 USD |
476,339.3652 |
0.8463 USD |
0.8069 USD |
0.8831 USD |
0.8234 USD |
| 2024-08-15 |
0.8760 USD |
869,162.1043 |
0.9340 USD |
0.8240 USD |
0.9373 USD |
0.8334 USD |
| 2024-08-14 |
0.8991 USD |
2,615,920.8100 |
0.9570 USD |
0.8873 USD |
0.9736 USD |
0.9066 USD |