Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-22 |
0.5370 USD |
132,140.2994 |
0.5064 USD |
0.5064 USD |
0.5615 USD |
0.5593 USD |
| 2023-11-21 |
0.5480 USD |
200,582.1192 |
0.5517 USD |
0.5162 USD |
0.5800 USD |
0.5162 USD |
| 2023-11-20 |
0.5647 USD |
230,965.2876 |
0.5600 USD |
0.5439 USD |
0.5785 USD |
0.5439 USD |
| 2023-11-19 |
0.5443 USD |
47,254.8472 |
0.5433 USD |
0.5310 USD |
0.5589 USD |
0.5589 USD |
| 2023-11-18 |
0.5397 USD |
118,732.3404 |
0.5504 USD |
0.5150 USD |
0.5547 USD |
0.5426 USD |
| 2023-11-17 |
0.5571 USD |
236,610.9707 |
0.5646 USD |
0.5156 USD |
0.5825 USD |
0.5468 USD |
| 2023-11-16 |
0.5943 USD |
162,973.1302 |
0.6225 USD |
0.5550 USD |
0.6410 USD |
0.5685 USD |
| 2023-11-15 |
0.5937 USD |
535,844.9895 |
0.5664 USD |
0.5618 USD |
0.6173 USD |
0.6126 USD |
| 2023-11-14 |
0.5779 USD |
431,333.4450 |
0.5983 USD |
0.5318 USD |
0.6279 USD |
0.5698 USD |
| 2023-11-13 |
0.6233 USD |
930,443.1599 |
0.6183 USD |
0.5619 USD |
0.6569 USD |
0.6116 USD |
| 2023-11-12 |
0.6154 USD |
740,034.6380 |
0.5928 USD |
0.5588 USD |
0.6468 USD |
0.6311 USD |
| 2023-11-11 |
0.5880 USD |
601,022.2482 |
0.6100 USD |
0.5741 USD |
0.6418 USD |
0.5890 USD |
| 2023-11-10 |
0.5797 USD |
819,232.4516 |
0.5606 USD |
0.5363 USD |
0.6240 USD |
0.6099 USD |
| 2023-11-09 |
0.5533 USD |
1,114,731.3749 |
0.5750 USD |
0.4724 USD |
0.6037 USD |
0.5306 USD |
| 2023-11-08 |
0.5738 USD |
1,406,777.2165 |
0.5216 USD |
0.5194 USD |
0.6445 USD |
0.5790 USD |
| 2023-11-07 |
0.5206 USD |
591,863.5681 |
0.5203 USD |
0.4933 USD |
0.5300 USD |
0.5148 USD |
| 2023-11-06 |
0.5017 USD |
851,402.0911 |
0.4973 USD |
0.4895 USD |
0.5362 USD |
0.5158 USD |
| 2023-11-05 |
0.4950 USD |
728,433.2008 |
0.5085 USD |
0.4838 USD |
0.5232 USD |
0.4969 USD |
| 2023-11-04 |
0.4867 USD |
1,278,745.8830 |
0.4536 USD |
0.4521 USD |
0.5088 USD |
0.5042 USD |
| 2023-11-03 |
0.4399 USD |
28,968.6536 |
0.4576 USD |
0.4325 USD |
0.4576 USD |
0.4418 USD |
| 2023-11-02 |
0.4655 USD |
336,014.4617 |
0.4674 USD |
0.4419 USD |
0.4791 USD |
0.4554 USD |
| 2023-11-01 |
0.4472 USD |
265,130.1466 |
0.4423 USD |
0.4284 USD |
0.4731 USD |
0.4677 USD |
| 2023-10-31 |
0.4435 USD |
100,198.5443 |
0.4626 USD |
0.4212 USD |
0.4755 USD |
0.4424 USD |
| 2023-10-30 |
0.4619 USD |
121,849.5782 |
0.4553 USD |
0.4455 USD |
0.4720 USD |
0.4635 USD |
| 2023-10-29 |
0.4578 USD |
93,867.6148 |
0.4661 USD |
0.4515 USD |
0.4661 USD |
0.4601 USD |
| 2023-10-28 |
0.4575 USD |
181,480.3627 |
0.4347 USD |
0.4347 USD |
0.4782 USD |
0.4648 USD |
| 2023-10-27 |
0.4374 USD |
130,393.4555 |
0.4441 USD |
0.4237 USD |
0.4549 USD |
0.4337 USD |
| 2023-10-26 |
0.4423 USD |
113,018.8429 |
0.4361 USD |
0.4186 USD |
0.4624 USD |
0.4410 USD |
| 2023-10-25 |
0.4359 USD |
313,234.7695 |
0.4315 USD |
0.4217 USD |
0.4507 USD |
0.4314 USD |
| 2023-10-24 |
0.4286 USD |
599,033.8604 |
0.4217 USD |
0.4160 USD |
0.4574 USD |
0.4380 USD |
| 2023-10-23 |
0.4027 USD |
467,370.3045 |
0.4062 USD |
0.3966 USD |
0.4200 USD |
0.4144 USD |
| 2023-10-22 |
0.3996 USD |
50,469.0848 |
0.3888 USD |
0.3888 USD |
0.4188 USD |
0.3968 USD |
| 2023-10-21 |
0.3892 USD |
87,997.9126 |
0.3839 USD |
0.3832 USD |
0.3995 USD |
0.3951 USD |
| 2023-10-20 |
0.3819 USD |
65,161.9406 |
0.3712 USD |
0.3691 USD |
0.3875 USD |
0.3875 USD |