Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.6891 USD |
1,241,370.1306 |
0.6753 USD |
0.6696 USD |
0.7557 USD |
0.7035 USD |
| 2023-12-07 |
0.6465 USD |
851,532.9763 |
0.6190 USD |
0.6065 USD |
0.7150 USD |
0.6745 USD |
| 2023-12-06 |
0.6296 USD |
245,255.5263 |
0.6461 USD |
0.6069 USD |
0.6600 USD |
0.6263 USD |
| 2023-12-05 |
0.6435 USD |
469,560.0489 |
0.6270 USD |
0.6205 USD |
0.6594 USD |
0.6381 USD |
| 2023-12-04 |
0.6159 USD |
528,268.1335 |
0.6138 USD |
0.5563 USD |
0.6360 USD |
0.6175 USD |
| 2023-12-03 |
0.6134 USD |
431,298.7747 |
0.6222 USD |
0.5950 USD |
0.6301 USD |
0.6101 USD |
| 2023-12-02 |
0.6157 USD |
391,818.2786 |
0.6135 USD |
0.6050 USD |
0.6307 USD |
0.6304 USD |
| 2023-12-01 |
0.6128 USD |
371,828.6101 |
0.6015 USD |
0.5926 USD |
0.6231 USD |
0.6133 USD |
| 2023-11-30 |
0.6037 USD |
426,999.0462 |
0.6041 USD |
0.5885 USD |
0.6499 USD |
0.5965 USD |
| 2023-11-29 |
0.6052 USD |
242,079.0478 |
0.6100 USD |
0.5797 USD |
0.7140 USD |
0.5944 USD |
| 2023-11-28 |
0.5929 USD |
223,098.5223 |
0.5904 USD |
0.5666 USD |
0.6298 USD |
0.6281 USD |
| 2023-11-27 |
0.5974 USD |
207,609.9228 |
0.6380 USD |
0.5789 USD |
0.6468 USD |
0.5813 USD |
| 2023-11-26 |
0.6348 USD |
202,402.3778 |
0.6541 USD |
0.6111 USD |
0.6682 USD |
0.6380 USD |
| 2023-11-25 |
0.6651 USD |
233,034.9696 |
0.6266 USD |
0.6266 USD |
0.6879 USD |
0.6568 USD |
| 2023-11-24 |
0.6098 USD |
360,388.4705 |
0.5877 USD |
0.5823 USD |
0.6405 USD |
0.6210 USD |
| 2023-11-23 |
0.5815 USD |
460,806.8584 |
0.5572 USD |
0.5526 USD |
0.5937 USD |
0.5893 USD |