Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-25 |
4.5887 USDT |
657,614.3000 |
4.6050 USDT |
4.5430 USDT |
4.6450 USDT |
4.5500 USDT |
| 2024-12-24 |
4.6287 USDT |
4,591,417.7647 |
4.7160 USDT |
4.4650 USDT |
4.7570 USDT |
4.6870 USDT |
| 2024-12-23 |
4.2781 USDT |
5,694,973.5396 |
4.3250 USDT |
4.1090 USDT |
4.4510 USDT |
4.2850 USDT |
| 2024-12-22 |
4.3750 USDT |
6,617,905.5398 |
4.3630 USDT |
4.1630 USDT |
4.5940 USDT |
4.2980 USDT |
| 2024-12-21 |
4.5938 USDT |
8,457,579.6113 |
4.5830 USDT |
4.2320 USDT |
4.9100 USDT |
4.3610 USDT |
| 2024-12-20 |
4.0771 USDT |
12,937,097.5448 |
4.0740 USDT |
3.4950 USDT |
4.6140 USDT |
4.5680 USDT |
| 2024-12-19 |
4.2612 USDT |
10,691,621.8033 |
4.3350 USDT |
3.9350 USDT |
4.5960 USDT |
4.1310 USDT |
| 2024-12-18 |
4.5177 USDT |
5,811,362.9350 |
4.6410 USDT |
4.2140 USDT |
4.7620 USDT |
4.4200 USDT |
| 2024-12-17 |
4.7037 USDT |
4,443,393.7796 |
4.6270 USDT |
4.5670 USDT |
4.8660 USDT |
4.6310 USDT |
| 2024-12-16 |
4.7448 USDT |
7,074,199.6079 |
4.7850 USDT |
4.6130 USDT |
4.9600 USDT |
4.6170 USDT |
| 2024-12-15 |
4.5147 USDT |
2,506,571.6596 |
4.4600 USDT |
4.3540 USDT |
4.6690 USDT |
4.6660 USDT |
| 2024-12-14 |
4.6631 USDT |
2,644,640.6282 |
4.7610 USDT |
4.4920 USDT |
4.8450 USDT |
4.5140 USDT |
| 2024-12-13 |
4.7391 USDT |
5,804,278.6029 |
4.6220 USDT |
4.5430 USDT |
4.9250 USDT |
4.7320 USDT |
| 2024-12-12 |
4.6919 USDT |
10,396,267.1917 |
4.3720 USDT |
4.3530 USDT |
4.8760 USDT |
4.5890 USDT |
| 2024-12-11 |
3.9362 USDT |
5,857,398.2096 |
3.7130 USDT |
3.5670 USDT |
4.3480 USDT |
4.3130 USDT |
| 2024-12-10 |
3.7044 USDT |
7,864,783.1013 |
3.8480 USDT |
3.4600 USDT |
3.8960 USDT |
3.6850 USDT |
| 2024-12-09 |
4.0783 USDT |
6,249,364.3799 |
4.2310 USDT |
3.8980 USDT |
4.2700 USDT |
4.1040 USDT |
| 2024-12-08 |
4.2242 USDT |
3,026,924.9599 |
4.2600 USDT |
4.1220 USDT |
4.3990 USDT |
4.2230 USDT |
| 2024-12-07 |
4.2999 USDT |
4,098,784.7747 |
4.2170 USDT |
4.1560 USDT |
4.4460 USDT |
4.2900 USDT |
| 2024-12-06 |
4.2474 USDT |
9,153,563.5265 |
4.2290 USDT |
4.0800 USDT |
4.4870 USDT |
4.2110 USDT |
| 2024-12-05 |
4.0164 USDT |
11,669,742.3067 |
3.6750 USDT |
3.5240 USDT |
4.4450 USDT |
4.2030 USDT |
| 2024-12-04 |
3.6714 USDT |
5,240,669.9500 |
3.6960 USDT |
3.5210 USDT |
3.7940 USDT |
3.6770 USDT |
| 2024-12-03 |
3.6575 USDT |
9,574,608.9976 |
3.3900 USDT |
3.3220 USDT |
3.8760 USDT |
3.7280 USDT |
| 2024-12-02 |
3.3065 USDT |
3,565,443.7380 |
3.4770 USDT |
3.1790 USDT |
3.4900 USDT |
3.2800 USDT |
| 2024-12-01 |
3.4311 USDT |
3,779,491.8911 |
3.4760 USDT |
3.3340 USDT |
3.5320 USDT |
3.4440 USDT |
| 2024-11-30 |
3.4690 USDT |
2,869,727.3080 |
3.4850 USDT |
3.4120 USDT |
3.5330 USDT |
3.4880 USDT |
| 2024-11-29 |
3.4622 USDT |
4,484,509.6500 |
3.4440 USDT |
3.3570 USDT |
3.5530 USDT |
3.4920 USDT |
| 2024-11-28 |
3.5299 USDT |
4,311,481.5900 |
3.4330 USDT |
3.3930 USDT |
3.6550 USDT |
3.4510 USDT |
| 2024-11-27 |
3.3956 USDT |
5,141,606.8000 |
3.4930 USDT |
3.2740 USDT |
3.5030 USDT |
3.4570 USDT |
| 2024-11-26 |
3.2434 USDT |
9,003,365.6000 |
3.1910 USDT |
2.9730 USDT |
3.5410 USDT |
3.3630 USDT |
| 2024-11-25 |
3.3154 USDT |
7,787,826.5299 |
3.3960 USDT |
3.1350 USDT |
3.4880 USDT |
3.1730 USDT |
| 2024-11-24 |
3.3787 USDT |
8,023,992.0100 |
3.4370 USDT |
3.1340 USDT |
3.5710 USDT |
3.2850 USDT |
| 2024-11-23 |
3.5341 USDT |
8,902,728.6605 |
3.5660 USDT |
3.3400 USDT |
3.6590 USDT |
3.4280 USDT |
| 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 |