Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-11 |
1.0103 USD |
1,763,231.7613 |
0.8376 USD |
0.8343 USD |
1.1500 USD |
1.1021 USD |
| 2024-01-10 |
0.7956 USD |
540,903.6137 |
0.7959 USD |
0.7612 USD |
0.8253 USD |
0.8253 USD |
| 2024-01-09 |
0.8152 USD |
482,408.8130 |
0.8623 USD |
0.7000 USD |
0.8741 USD |
0.8036 USD |
| 2024-01-08 |
0.7804 USD |
846,503.1149 |
0.7991 USD |
0.7300 USD |
0.8815 USD |
0.8520 USD |
| 2024-01-07 |
0.8274 USD |
390,119.0585 |
0.8317 USD |
0.8000 USD |
0.8599 USD |
0.8149 USD |
| 2024-01-06 |
0.8585 USD |
1,021,994.1248 |
0.8998 USD |
0.8116 USD |
0.9004 USD |
0.8261 USD |
| 2024-01-05 |
0.8288 USD |
1,425,362.0677 |
0.8567 USD |
0.7670 USD |
0.9001 USD |
0.8938 USD |
| 2024-01-04 |
0.8382 USD |
620,758.7431 |
0.8566 USD |
0.8095 USD |
0.8703 USD |
0.8531 USD |
| 2024-01-03 |
0.8172 USD |
1,314,792.4223 |
0.9062 USD |
0.7000 USD |
0.9450 USD |
0.8428 USD |
| 2024-01-02 |
0.8804 USD |
1,303,542.3032 |
0.8410 USD |
0.8398 USD |
0.9210 USD |
0.8805 USD |
| 2024-01-01 |
0.8037 USD |
465,789.3540 |
0.7818 USD |
0.7587 USD |
0.8420 USD |
0.8341 USD |
| 2023-12-31 |
0.8147 USD |
890,858.5132 |
0.8064 USD |
0.7889 USD |
0.8306 USD |
0.8002 USD |
| 2023-12-30 |
0.7910 USD |
220,129.6884 |
0.8042 USD |
0.7715 USD |
0.8156 USD |
0.8077 USD |
| 2023-12-29 |
0.8083 USD |
1,114,534.1098 |
0.7982 USD |
0.7633 USD |
0.8410 USD |
0.7996 USD |
| 2023-12-28 |
0.8228 USD |
1,193,421.6378 |
0.8296 USD |
0.7766 USD |
0.8592 USD |
0.7946 USD |
| 2023-12-27 |
0.8535 USD |
2,247,414.0813 |
0.8862 USD |
0.8236 USD |
0.9212 USD |
0.8242 USD |
| 2023-12-26 |
0.8596 USD |
2,526,926.2505 |
0.8171 USD |
0.7799 USD |
0.9017 USD |
0.9000 USD |
| 2023-12-25 |
0.7706 USD |
893,382.2146 |
0.7172 USD |
0.7140 USD |
0.8261 USD |
0.8159 USD |
| 2023-12-24 |
0.7295 USD |
1,243,293.6213 |
0.7554 USD |
0.7073 USD |
0.7594 USD |
0.7173 USD |
| 2023-12-23 |
0.7224 USD |
704,042.2986 |
0.7000 USD |
0.6999 USD |
0.7437 USD |
0.7269 USD |
| 2023-12-22 |
0.6756 USD |
1,890,183.4633 |
0.6887 USD |
0.6200 USD |
0.6968 USD |
0.6954 USD |
| 2023-12-21 |
0.6944 USD |
923,786.0384 |
0.6883 USD |
0.6730 USD |
0.7370 USD |
0.6886 USD |
| 2023-12-20 |
0.6719 USD |
2,711,695.9816 |
0.6776 USD |
0.5439 USD |
0.7485 USD |
0.6763 USD |
| 2023-12-19 |
0.6672 USD |
3,031,080.0670 |
0.6097 USD |
0.6067 USD |
0.7173 USD |
0.6774 USD |
| 2023-12-18 |
0.5946 USD |
230,582.7005 |
0.6101 USD |
0.5650 USD |
0.6144 USD |
0.6053 USD |
| 2023-12-17 |
0.6111 USD |
445,381.1173 |
0.6329 USD |
0.6042 USD |
0.6340 USD |
0.6199 USD |
| 2023-12-16 |
0.6227 USD |
109,922.3956 |
0.6185 USD |
0.6023 USD |
0.6474 USD |
0.6402 USD |
| 2023-12-15 |
0.6367 USD |
470,456.9638 |
0.6511 USD |
0.6266 USD |
0.6515 USD |
0.6365 USD |
| 2023-12-14 |
0.6546 USD |
425,975.4733 |
0.6540 USD |
0.6292 USD |
0.6699 USD |
0.6596 USD |
| 2023-12-13 |
0.6463 USD |
416,697.3917 |
0.6605 USD |
0.6066 USD |
0.6633 USD |
0.6508 USD |
| 2023-12-12 |
0.6416 USD |
469,176.4135 |
0.6299 USD |
0.6204 USD |
0.6620 USD |
0.6447 USD |
| 2023-12-11 |
0.6469 USD |
854,304.6581 |
0.6924 USD |
0.6000 USD |
0.7120 USD |
0.6261 USD |
| 2023-12-10 |
0.6855 USD |
411,045.7177 |
0.6780 USD |
0.6672 USD |
0.7142 USD |
0.6801 USD |
| 2023-12-09 |
0.6990 USD |
571,323.9895 |
0.7074 USD |
0.6726 USD |
0.7234 USD |
0.6726 USD |