Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
3.5189 USDT |
8,255,163.5198 |
3.6260 USDT |
3.3890 USDT |
3.6560 USDT |
3.4630 USDT |
| 2024-11-21 |
3.5606 USDT |
11,702,537.5481 |
3.5250 USDT |
3.3250 USDT |
3.7100 USDT |
3.6700 USDT |
| 2024-11-20 |
3.7281 USDT |
6,647,337.9756 |
3.7250 USDT |
3.6150 USDT |
3.8430 USDT |
3.6530 USDT |
| 2024-11-19 |
3.7171 USDT |
10,621,927.9100 |
3.6990 USDT |
3.6060 USDT |
3.8480 USDT |
3.7230 USDT |
| 2024-11-18 |
3.7332 USDT |
9,468,095.7098 |
3.7850 USDT |
3.6070 USDT |
3.9080 USDT |
3.6600 USDT |
| 2024-11-17 |
3.7470 USDT |
9,027,449.1159 |
3.7610 USDT |
3.5700 USDT |
3.9400 USDT |
3.8690 USDT |
| 2024-11-16 |
3.7592 USDT |
12,088,482.9810 |
3.6110 USDT |
3.5800 USDT |
3.9470 USDT |
3.7710 USDT |
| 2024-11-15 |
3.3172 USDT |
9,308,413.0745 |
3.3550 USDT |
3.1020 USDT |
3.4610 USDT |
3.3200 USDT |
| 2024-11-14 |
3.3633 USDT |
14,334,159.0263 |
3.3050 USDT |
3.2200 USDT |
3.5280 USDT |
3.3600 USDT |
| 2024-11-13 |
3.1049 USDT |
11,771,543.7796 |
3.2150 USDT |
2.8500 USDT |
3.2930 USDT |
3.2250 USDT |
| 2024-11-12 |
3.0785 USDT |
25,603,850.0409 |
3.2730 USDT |
2.8220 USDT |
3.3310 USDT |
3.2740 USDT |
| 2024-11-11 |
3.1924 USDT |
20,716,554.8309 |
3.0330 USDT |
3.0240 USDT |
3.3150 USDT |
3.1980 USDT |
| 2024-11-10 |
2.9313 USDT |
10,086,549.5914 |
2.7480 USDT |
2.6960 USDT |
3.1540 USDT |
2.9890 USDT |
| 2024-11-09 |
2.3867 USDT |
5,797,503.5711 |
2.2880 USDT |
2.2310 USDT |
2.6290 USDT |
2.6030 USDT |
| 2024-11-08 |
2.2894 USDT |
5,916,932.8070 |
2.3190 USDT |
2.2040 USDT |
2.3830 USDT |
2.2450 USDT |
| 2024-11-07 |
2.3010 USDT |
6,458,029.2476 |
2.3050 USDT |
2.2070 USDT |
2.3890 USDT |
2.2920 USDT |
| 2024-11-06 |
2.2419 USDT |
13,689,931.5311 |
2.0100 USDT |
2.0000 USDT |
2.3520 USDT |
2.2830 USDT |
| 2024-11-05 |
1.9640 USDT |
5,388,775.0772 |
1.8500 USDT |
1.8440 USDT |
2.0690 USDT |
1.9510 USDT |
| 2024-11-04 |
1.8941 USDT |
3,535,118.0800 |
1.9480 USDT |
1.8450 USDT |
1.9670 USDT |
1.8590 USDT |
| 2024-11-03 |
1.8582 USDT |
4,201,193.0808 |
1.9090 USDT |
1.7720 USDT |
1.9460 USDT |
1.9430 USDT |
| 2024-11-02 |
1.9454 USDT |
2,233,394.1797 |
1.9900 USDT |
1.8900 USDT |
2.0250 USDT |
1.9100 USDT |
| 2024-11-01 |
2.0025 USDT |
4,552,778.4895 |
1.9720 USDT |
1.9170 USDT |
2.1110 USDT |
2.0130 USDT |
| 2024-10-31 |
2.0275 USDT |
3,525,595.5600 |
2.0840 USDT |
1.9360 USDT |
2.0990 USDT |
1.9570 USDT |
| 2024-10-30 |
2.0539 USDT |
5,168,958.4365 |
2.0720 USDT |
1.9790 USDT |
2.1310 USDT |
2.0430 USDT |
| 2024-10-29 |
1.9592 USDT |
10,672,314.6172 |
1.7730 USDT |
1.7640 USDT |
2.0970 USDT |
2.0580 USDT |
| 2024-10-28 |
1.6874 USDT |
6,512,684.2029 |
1.7560 USDT |
1.6000 USDT |
1.7600 USDT |
1.7200 USDT |
| 2024-10-27 |
1.7785 USDT |
3,380,203.8955 |
1.7950 USDT |
1.7250 USDT |
1.8270 USDT |
1.7800 USDT |
| 2024-10-26 |
1.7698 USDT |
4,175,287.5814 |
1.7510 USDT |
1.7000 USDT |
1.8460 USDT |
1.7950 USDT |
| 2024-10-25 |
1.8695 USDT |
3,543,663.3949 |
1.9370 USDT |
1.7900 USDT |
1.9430 USDT |
1.8490 USDT |
| 2024-10-24 |
1.9930 USDT |
3,260,511.4353 |
1.9790 USDT |
1.9270 USDT |
2.0520 USDT |
1.9340 USDT |
| 2024-10-23 |
1.9076 USDT |
3,748,685.4924 |
1.9380 USDT |
1.8650 USDT |
1.9620 USDT |
1.9530 USDT |
| 2024-10-22 |
1.9434 USDT |
4,786,050.2704 |
2.0100 USDT |
1.8760 USDT |
2.0330 USDT |
1.9280 USDT |
| 2024-10-21 |
2.0686 USDT |
3,334,901.9777 |
2.1300 USDT |
1.9990 USDT |
2.1790 USDT |
2.0200 USDT |
| 2024-10-20 |
2.0795 USDT |
4,327,401.2920 |
2.0630 USDT |
2.0420 USDT |
2.1420 USDT |
2.1090 USDT |
| 2024-10-19 |
2.0703 USDT |
2,083,837.9093 |
2.1250 USDT |
2.0400 USDT |
2.1250 USDT |
2.0720 USDT |
| 2024-10-18 |
2.0691 USDT |
3,686,573.1699 |
2.0240 USDT |
2.0100 USDT |
2.1490 USDT |
2.1430 USDT |
| 2024-10-17 |
2.0823 USDT |
4,300,571.6284 |
2.0870 USDT |
1.9980 USDT |
2.1620 USDT |
2.0440 USDT |
| 2024-10-16 |
2.0342 USDT |
5,781,639.7371 |
2.0610 USDT |
1.9750 USDT |
2.0950 USDT |
2.0380 USDT |
| 2024-10-15 |
2.1175 USDT |
9,211,865.9721 |
2.2500 USDT |
1.9740 USDT |
2.2740 USDT |
2.0510 USDT |
| 2024-10-14 |
2.2588 USDT |
5,523,177.0000 |
2.3440 USDT |
2.2090 USDT |
2.3480 USDT |
2.2620 USDT |
| 2024-10-13 |
2.2083 USDT |
7,193,629.2441 |
2.2420 USDT |
2.1230 USDT |
2.2960 USDT |
2.2900 USDT |
| 2024-10-12 |
2.1612 USDT |
8,543,614.0164 |
2.0530 USDT |
2.0010 USDT |
2.2870 USDT |
2.2740 USDT |
| 2024-10-11 |
1.9753 USDT |
8,851,969.3706 |
1.8340 USDT |
1.7930 USDT |
2.0870 USDT |
2.0630 USDT |
| 2024-10-10 |
1.8118 USDT |
7,358,886.4056 |
1.8750 USDT |
1.7470 USDT |
1.9030 USDT |
1.8140 USDT |
| 2024-10-09 |
1.9371 USDT |
4,184,891.4605 |
1.9870 USDT |
1.8750 USDT |
1.9970 USDT |
1.9840 USDT |
| 2024-10-08 |
2.0193 USDT |
8,935,503.9636 |
2.0170 USDT |
1.9310 USDT |
2.1340 USDT |
1.9790 USDT |
| 2024-10-07 |
2.0187 USDT |
14,053,304.2666 |
1.8410 USDT |
1.8370 USDT |
2.1670 USDT |
2.0680 USDT |
| 2024-10-06 |
1.7827 USDT |
4,886,994.8536 |
1.7530 USDT |
1.7090 USDT |
1.8680 USDT |
1.8150 USDT |
| 2024-10-05 |
1.7260 USDT |
3,019,886.0661 |
1.7720 USDT |
1.6930 USDT |
1.7870 USDT |
1.7310 USDT |
| 2024-10-04 |
1.7320 USDT |
11,679,712.9476 |
1.6630 USDT |
1.6240 USDT |
1.8230 USDT |
1.7670 USDT |