Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |