Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
1.5285 USD |
389,164.5662 |
1.6246 USD |
1.4400 USD |
1.6346 USD |
1.5697 USD |
| 2024-03-16 |
1.6169 USD |
1,457,998.3897 |
1.4929 USD |
1.4929 USD |
1.7167 USD |
1.5961 USD |
| 2024-03-15 |
1.4451 USD |
462,872.8905 |
1.5713 USD |
1.3454 USD |
1.5805 USD |
1.4173 USD |
| 2024-03-14 |
1.5584 USD |
624,730.5990 |
1.6170 USD |
1.4717 USD |
1.6593 USD |
1.5428 USD |
| 2024-03-13 |
1.6156 USD |
792,520.6559 |
1.5968 USD |
1.5768 USD |
1.6948 USD |
1.6013 USD |
| 2024-03-12 |
1.5546 USD |
731,486.4556 |
1.5761 USD |
1.4356 USD |
1.6600 USD |
1.5822 USD |
| 2024-03-11 |
1.5554 USD |
273,221.2870 |
1.5584 USD |
1.4798 USD |
1.5914 USD |
1.5677 USD |
| 2024-03-10 |
1.5977 USD |
266,694.0455 |
1.5874 USD |
1.5350 USD |
1.6564 USD |
1.5555 USD |
| 2024-03-09 |
1.5905 USD |
783,852.7105 |
1.5488 USD |
1.5235 USD |
1.6718 USD |
1.5800 USD |
| 2024-03-08 |
1.5355 USD |
512,205.4934 |
1.5817 USD |
1.4495 USD |
1.6022 USD |
1.5318 USD |
| 2024-03-07 |
1.5386 USD |
639,458.9566 |
1.4812 USD |
1.4812 USD |
1.6021 USD |
1.5831 USD |
| 2024-03-06 |
1.4473 USD |
547,734.7929 |
1.3967 USD |
1.3607 USD |
1.5101 USD |
1.4817 USD |
| 2024-03-05 |
1.4524 USD |
1,424,522.8034 |
1.4818 USD |
1.1580 USD |
1.5853 USD |
1.3993 USD |
| 2024-03-04 |
1.5065 USD |
1,203,937.6179 |
1.5601 USD |
1.4349 USD |
1.5872 USD |
1.4907 USD |
| 2024-03-03 |
1.5551 USD |
560,897.0881 |
1.6215 USD |
1.4188 USD |
1.6272 USD |
1.5645 USD |
| 2024-03-02 |
1.6333 USD |
267,728.6611 |
1.6884 USD |
1.5897 USD |
1.6952 USD |
1.6057 USD |
| 2024-03-01 |
1.6967 USD |
316,308.2477 |
1.6811 USD |
1.6577 USD |
1.7441 USD |
1.6871 USD |
| 2024-02-29 |
1.6258 USD |
1,090,797.8561 |
1.5824 USD |
1.4421 USD |
1.7133 USD |
1.6509 USD |
| 2024-02-28 |
1.6170 USD |
1,042,083.5204 |
1.6066 USD |
1.3585 USD |
1.7194 USD |
1.5803 USD |
| 2024-02-27 |
1.6481 USD |
508,483.4727 |
1.6692 USD |
1.5856 USD |
1.7046 USD |
1.5980 USD |
| 2024-02-26 |
1.6530 USD |
395,344.8704 |
1.6400 USD |
1.5802 USD |
1.7170 USD |
1.6743 USD |
| 2024-02-25 |
1.6297 USD |
141,863.4766 |
1.6396 USD |
1.6152 USD |
1.6501 USD |
1.6460 USD |
| 2024-02-24 |
1.6510 USD |
778,826.9441 |
1.5993 USD |
1.5531 USD |
1.6700 USD |
1.6389 USD |
| 2024-02-23 |
1.6338 USD |
366,569.3296 |
1.7243 USD |
1.5661 USD |
1.7421 USD |
1.6260 USD |
| 2024-02-22 |
1.6659 USD |
690,851.8891 |
1.6936 USD |
1.6453 USD |
1.7622 USD |
1.7532 USD |
| 2024-02-21 |
1.6675 USD |
376,705.3893 |
1.7155 USD |
1.6192 USD |
1.7219 USD |
1.6679 USD |
| 2024-02-20 |
1.6970 USD |
515,536.8165 |
1.7704 USD |
1.6091 USD |
1.7741 USD |
1.7226 USD |
| 2024-02-19 |
1.7853 USD |
493,678.2212 |
1.7968 USD |
1.7356 USD |
1.8346 USD |
1.7867 USD |
| 2024-02-18 |
1.7836 USD |
546,402.3474 |
1.7681 USD |
1.7320 USD |
1.8148 USD |
1.7963 USD |
| 2024-02-17 |
1.7518 USD |
527,351.6156 |
1.8050 USD |
1.7032 USD |
1.8118 USD |
1.7515 USD |
| 2024-02-16 |
1.8089 USD |
720,657.1826 |
1.8656 USD |
1.7430 USD |
1.8816 USD |
1.7980 USD |
| 2024-02-15 |
1.8769 USD |
969,049.4172 |
1.9092 USD |
1.8200 USD |
1.9646 USD |
1.8604 USD |
| 2024-02-14 |
1.8963 USD |
2,962,289.5639 |
1.8721 USD |
1.8159 USD |
1.9800 USD |
1.9267 USD |
| 2024-02-13 |
1.8053 USD |
611,924.1983 |
1.7622 USD |
1.7296 USD |
1.8785 USD |
1.8600 USD |
| 2024-02-12 |
1.7736 USD |
749,665.3743 |
1.6959 USD |
1.6896 USD |
1.8290 USD |
1.7674 USD |
| 2024-02-11 |
1.7310 USD |
543,618.8812 |
1.7326 USD |
1.6768 USD |
1.7966 USD |
1.6970 USD |
| 2024-02-10 |
1.7591 USD |
621,646.6391 |
1.7640 USD |
1.7018 USD |
1.8140 USD |
1.7345 USD |
| 2024-02-09 |
1.6529 USD |
1,126,327.9743 |
1.5257 USD |
1.4600 USD |
1.8071 USD |
1.8041 USD |
| 2024-02-08 |
1.5407 USD |
728,855.2491 |
1.5440 USD |
1.5048 USD |
1.5980 USD |
1.5319 USD |
| 2024-02-07 |
1.5223 USD |
519,566.4772 |
1.5250 USD |
1.4836 USD |
1.5595 USD |
1.5461 USD |
| 2024-02-06 |
1.5417 USD |
528,766.6355 |
1.5744 USD |
1.4250 USD |
1.6100 USD |
1.5344 USD |
| 2024-02-05 |
1.5616 USD |
538,476.1276 |
1.4740 USD |
1.4350 USD |
1.6574 USD |
1.5645 USD |
| 2024-02-04 |
1.5008 USD |
406,976.8490 |
1.4300 USD |
1.4244 USD |
1.5358 USD |
1.4889 USD |
| 2024-02-03 |
1.4227 USD |
414,788.6333 |
1.4580 USD |
1.3890 USD |
1.4799 USD |
1.4327 USD |
| 2024-02-02 |
1.4942 USD |
674,934.0326 |
1.5260 USD |
1.4441 USD |
1.5428 USD |
1.4724 USD |
| 2024-02-01 |
1.4921 USD |
768,204.0815 |
1.5175 USD |
1.4333 USD |
1.5660 USD |
1.5303 USD |
| 2024-01-31 |
1.5780 USD |
941,309.1040 |
1.5434 USD |
1.4844 USD |
1.6350 USD |
1.5192 USD |
| 2024-01-30 |
1.5856 USD |
831,498.3901 |
1.5595 USD |
1.5168 USD |
1.6482 USD |
1.5544 USD |
| 2024-01-29 |
1.4733 USD |
1,413,236.3262 |
1.3477 USD |
1.3465 USD |
1.5885 USD |
1.5332 USD |
| 2024-01-28 |
1.3816 USD |
702,117.7768 |
1.3939 USD |
1.3150 USD |
1.4903 USD |
1.3270 USD |