Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
1.4273 USD |
780,185.5512 |
1.4638 USD |
1.3724 USD |
1.6142 USD |
1.3916 USD |
| 2024-01-26 |
1.3126 USD |
1,664,261.6349 |
1.1733 USD |
1.1581 USD |
1.4690 USD |
1.4446 USD |
| 2024-01-25 |
1.2248 USD |
956,229.8514 |
1.2934 USD |
1.1635 USD |
1.2939 USD |
1.1959 USD |
| 2024-01-24 |
1.2509 USD |
823,784.9733 |
1.1852 USD |
1.1445 USD |
1.3167 USD |
1.2775 USD |
| 2024-01-23 |
1.1223 USD |
921,844.9739 |
1.0730 USD |
1.0130 USD |
1.2250 USD |
1.1629 USD |
| 2024-01-22 |
1.0744 USD |
562,593.5592 |
1.0596 USD |
1.0112 USD |
1.1290 USD |
1.0823 USD |
| 2024-01-21 |
1.1003 USD |
248,740.8466 |
1.1009 USD |
1.0640 USD |
1.1265 USD |
1.0640 USD |
| 2024-01-20 |
1.1048 USD |
460,142.3383 |
1.1518 USD |
1.0642 USD |
1.1539 USD |
1.1008 USD |
| 2024-01-19 |
1.1304 USD |
814,817.0016 |
1.1534 USD |
1.0839 USD |
1.1898 USD |
1.1684 USD |
| 2024-01-18 |
1.2236 USD |
904,701.8716 |
1.2880 USD |
1.1446 USD |
1.3440 USD |
1.1772 USD |
| 2024-01-17 |
1.2625 USD |
673,292.3215 |
1.2692 USD |
1.2010 USD |
1.3280 USD |
1.2824 USD |
| 2024-01-16 |
1.2946 USD |
937,436.7815 |
1.3724 USD |
1.2400 USD |
1.4122 USD |
1.2733 USD |
| 2024-01-15 |
1.3915 USD |
1,139,774.6144 |
1.2589 USD |
1.2040 USD |
1.4486 USD |
1.3696 USD |
| 2024-01-14 |
1.2763 USD |
567,538.4559 |
1.2864 USD |
1.2324 USD |
1.3525 USD |
1.2724 USD |
| 2024-01-13 |
1.2719 USD |
1,870,146.7202 |
1.1687 USD |
1.1226 USD |
1.3645 USD |
1.3147 USD |
| 2024-01-12 |
1.1416 USD |
2,389,460.1494 |
1.0870 USD |
1.0456 USD |
1.2266 USD |
1.1682 USD |