Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.8545 USD |
459,352.9948 |
0.8812 USD |
0.8082 USD |
0.8937 USD |
0.8882 USD |
| 2024-06-23 |
0.9116 USD |
325,610.1659 |
0.8998 USD |
0.8780 USD |
0.9411 USD |
0.8787 USD |
| 2024-06-22 |
0.8984 USD |
53,309.4653 |
0.9037 USD |
0.8900 USD |
0.9225 USD |
0.8921 USD |
| 2024-06-21 |
0.8957 USD |
96,582.3352 |
0.8860 USD |
0.8658 USD |
0.9117 USD |
0.9092 USD |
| 2024-06-20 |
0.8952 USD |
153,588.5178 |
0.8636 USD |
0.8598 USD |
0.9228 USD |
0.9049 USD |
| 2024-06-19 |
0.8394 USD |
358,033.4978 |
0.7999 USD |
0.7928 USD |
0.8683 USD |
0.8680 USD |
| 2024-06-18 |
0.8031 USD |
808,190.8351 |
0.8923 USD |
0.7532 USD |
0.8924 USD |
0.7768 USD |
| 2024-06-17 |
0.8960 USD |
382,974.0895 |
0.9694 USD |
0.8579 USD |
0.9833 USD |
0.8886 USD |
| 2024-06-16 |
0.9530 USD |
131,724.8038 |
0.9406 USD |
0.9246 USD |
0.9740 USD |
0.9637 USD |
| 2024-06-15 |
0.9444 USD |
170,893.1391 |
0.9292 USD |
0.9266 USD |
0.9579 USD |
0.9465 USD |
| 2024-06-14 |
0.9401 USD |
367,001.1361 |
0.9656 USD |
0.9037 USD |
0.9997 USD |
0.9332 USD |
| 2024-06-13 |
0.9883 USD |
203,854.8971 |
1.0126 USD |
0.9665 USD |
1.0175 USD |
0.9710 USD |
| 2024-06-12 |
1.0048 USD |
1,032,755.3755 |
0.9920 USD |
0.9610 USD |
1.0530 USD |
1.0199 USD |
| 2024-06-11 |
1.0086 USD |
688,214.8452 |
1.0338 USD |
0.9790 USD |
1.0409 USD |
1.0036 USD |
| 2024-06-10 |
1.0588 USD |
316,197.2515 |
1.0937 USD |
1.0342 USD |
1.0951 USD |
1.0381 USD |
| 2024-06-09 |
1.1037 USD |
486,094.8652 |
1.1039 USD |
1.0648 USD |
1.1281 USD |
1.0932 USD |
| 2024-06-08 |
1.1138 USD |
725,119.8483 |
1.0818 USD |
1.0694 USD |
1.2346 USD |
1.0965 USD |
| 2024-06-07 |
1.0670 USD |
896,553.5124 |
1.1133 USD |
0.9870 USD |
1.1698 USD |
1.0629 USD |
| 2024-06-06 |
1.1117 USD |
197,224.1287 |
1.1021 USD |
1.0866 USD |
1.1336 USD |
1.1185 USD |
| 2024-06-05 |
1.0853 USD |
264,205.0191 |
1.0549 USD |
1.0484 USD |
1.1009 USD |
1.0981 USD |
| 2024-06-04 |
1.0299 USD |
462,265.1988 |
1.0420 USD |
1.0130 USD |
1.0540 USD |
1.0389 USD |
| 2024-06-03 |
1.0390 USD |
247,971.3623 |
1.0148 USD |
1.0147 USD |
1.0549 USD |
1.0444 USD |
| 2024-06-02 |
1.0222 USD |
217,697.4384 |
1.0228 USD |
1.0082 USD |
1.0359 USD |
1.0142 USD |
| 2024-06-01 |
1.0224 USD |
138,705.6231 |
1.0250 USD |
1.0110 USD |
1.0368 USD |
1.0255 USD |
| 2024-05-31 |
1.0193 USD |
340,958.6414 |
1.0139 USD |
0.9954 USD |
1.0310 USD |
1.0261 USD |
| 2024-05-30 |
1.0178 USD |
187,285.8836 |
1.0210 USD |
0.9764 USD |
1.0332 USD |
1.0100 USD |
| 2024-05-29 |
1.0338 USD |
377,834.1665 |
1.0239 USD |
1.0124 USD |
1.0462 USD |
1.0148 USD |
| 2024-05-28 |
1.0355 USD |
212,714.5429 |
1.0690 USD |
1.0152 USD |
1.0690 USD |
1.0307 USD |
| 2024-05-27 |
1.0520 USD |
486,146.7992 |
1.0413 USD |
1.0314 USD |
1.0806 USD |
1.0643 USD |
| 2024-05-26 |
1.0355 USD |
279,859.3531 |
1.0625 USD |
1.0231 USD |
1.0686 USD |
1.0373 USD |
| 2024-05-25 |
1.0650 USD |
167,383.3344 |
1.0653 USD |
1.0506 USD |
1.0829 USD |
1.0577 USD |
| 2024-05-24 |
1.0605 USD |
394,703.3271 |
1.0731 USD |
1.0352 USD |
1.0840 USD |
1.0659 USD |
| 2024-05-23 |
1.0862 USD |
684,676.7737 |
1.1042 USD |
1.0100 USD |
1.1314 USD |
1.0308 USD |
| 2024-05-22 |
1.1146 USD |
421,550.2961 |
1.1416 USD |
1.0828 USD |
1.1538 USD |
1.0991 USD |
| 2024-05-21 |
1.1445 USD |
533,927.3604 |
1.1480 USD |
1.1196 USD |
1.1712 USD |
1.1247 USD |
| 2024-05-20 |
1.1193 USD |
838,729.8499 |
1.0274 USD |
1.0100 USD |
1.1424 USD |
1.1191 USD |
| 2024-05-19 |
1.0763 USD |
217,997.9101 |
1.0852 USD |
1.0200 USD |
1.1800 USD |
1.0255 USD |
| 2024-05-18 |
1.0750 USD |
210,240.1968 |
1.0748 USD |
1.0577 USD |
1.0917 USD |
1.0746 USD |
| 2024-05-17 |
1.0667 USD |
568,666.7600 |
1.0264 USD |
1.0172 USD |
1.1399 USD |
1.0847 USD |
| 2024-05-16 |
1.0109 USD |
1,199,027.8061 |
0.9937 USD |
0.9775 USD |
1.0744 USD |
1.0195 USD |
| 2024-05-15 |
0.9779 USD |
581,351.2472 |
0.8961 USD |
0.8898 USD |
1.0267 USD |
0.9994 USD |
| 2024-05-14 |
0.9199 USD |
833,775.9269 |
0.9670 USD |
0.8846 USD |
0.9753 USD |
0.8937 USD |
| 2024-05-13 |
0.9874 USD |
1,295,484.4463 |
1.0042 USD |
0.9434 USD |
1.0118 USD |
0.9666 USD |
| 2024-05-12 |
1.0097 USD |
374,619.7627 |
0.9960 USD |
0.9939 USD |
1.0188 USD |
1.0000 USD |
| 2024-05-11 |
1.0085 USD |
103,080.2621 |
1.0122 USD |
0.9911 USD |
1.0305 USD |
0.9980 USD |
| 2024-05-10 |
1.0619 USD |
538,622.6052 |
1.0250 USD |
1.0045 USD |
1.1044 USD |
1.0087 USD |
| 2024-05-09 |
0.9983 USD |
987,640.4785 |
1.0090 USD |
0.9743 USD |
1.0392 USD |
1.0374 USD |
| 2024-05-08 |
1.0493 USD |
502,969.7183 |
1.0794 USD |
1.0067 USD |
1.0816 USD |
1.0142 USD |
| 2024-05-07 |
1.1088 USD |
327,143.3870 |
1.0925 USD |
1.0790 USD |
1.1420 USD |
1.0831 USD |
| 2024-05-06 |
1.1181 USD |
947,893.8537 |
1.0984 USD |
1.0798 USD |
1.1506 USD |
1.1061 USD |