Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.4878 USDT |
1,848,882.3897 |
0.5069 USDT |
0.4604 USDT |
0.5076 USDT |
0.4678 USDT |
| 2023-10-01 |
0.4971 USDT |
17,290,070.8081 |
0.4701 USDT |
0.4644 USDT |
0.5105 USDT |
0.5083 USDT |
| 2023-09-30 |
0.4704 USDT |
2,816,545.8116 |
0.4790 USDT |
0.4622 USDT |
0.4860 USDT |
0.4731 USDT |
| 2023-09-29 |
0.4763 USDT |
5,455,199.6335 |
0.4479 USDT |
0.4442 USDT |
0.4972 USDT |
0.4812 USDT |
| 2023-09-28 |
0.4422 USDT |
2,012,767.0446 |
0.4370 USDT |
0.4347 USDT |
0.4499 USDT |
0.4464 USDT |
| 2023-09-27 |
0.4368 USDT |
1,506,780.7664 |
0.4381 USDT |
0.4277 USDT |
0.4442 USDT |
0.4372 USDT |
| 2023-09-26 |
0.4409 USDT |
1,092,524.9060 |
0.4419 USDT |
0.4358 USDT |
0.4452 USDT |
0.4397 USDT |
| 2023-09-25 |
0.4414 USDT |
1,705,338.2440 |
0.4385 USDT |
0.4324 USDT |
0.4493 USDT |
0.4428 USDT |
| 2023-09-24 |
0.4477 USDT |
1,851,394.8726 |
0.4456 USDT |
0.4399 USDT |
0.4643 USDT |
0.4446 USDT |
| 2023-09-23 |
0.4453 USDT |
829,769.3919 |
0.4456 USDT |
0.4398 USDT |
0.4510 USDT |
0.4438 USDT |
| 2023-09-22 |
0.4413 USDT |
1,022,394.8635 |
0.4402 USDT |
0.4334 USDT |
0.4444 USDT |
0.4436 USDT |
| 2023-09-21 |
0.4414 USDT |
1,688,689.6786 |
0.4461 USDT |
0.4332 USDT |
0.4581 USDT |
0.4403 USDT |
| 2023-09-20 |
0.4439 USDT |
1,507,905.2886 |
0.4543 USDT |
0.4372 USDT |
0.4551 USDT |
0.4435 USDT |
| 2023-09-19 |
0.4517 USDT |
1,801,961.2268 |
0.4479 USDT |
0.4466 USDT |
0.4569 USDT |
0.4503 USDT |
| 2023-09-18 |
0.4425 USDT |
2,322,278.3954 |
0.4342 USDT |
0.4262 USDT |
0.4533 USDT |
0.4475 USDT |
| 2023-09-17 |
0.4438 USDT |
1,313,699.2637 |
0.4663 USDT |
0.4249 USDT |
0.4663 USDT |
0.4322 USDT |
| 2023-09-16 |
0.4578 USDT |
3,102,705.7600 |
0.4466 USDT |
0.4459 USDT |
0.4669 USDT |
0.4641 USDT |
| 2023-09-15 |
0.4387 USDT |
2,453,198.4568 |
0.4450 USDT |
0.4318 USDT |
0.4479 USDT |
0.4409 USDT |
| 2023-09-14 |
0.4414 USDT |
1,590,951.9677 |
0.4431 USDT |
0.4361 USDT |
0.4516 USDT |
0.4413 USDT |
| 2023-09-13 |
0.4321 USDT |
2,124,100.4473 |
0.4277 USDT |
0.4186 USDT |
0.4440 USDT |
0.4354 USDT |
| 2023-09-12 |
0.4393 USDT |
4,488,517.2778 |
0.4268 USDT |
0.4234 USDT |
0.4574 USDT |
0.4272 USDT |
| 2023-09-11 |
0.4330 USDT |
2,630,549.7521 |
0.4552 USDT |
0.4186 USDT |
0.4558 USDT |
0.4242 USDT |
| 2023-09-10 |
0.4577 USDT |
2,551,736.2864 |
0.4815 USDT |
0.4442 USDT |
0.4817 USDT |
0.4561 USDT |
| 2023-09-09 |
0.4812 USDT |
592,817.6051 |
0.4814 USDT |
0.4778 USDT |
0.4857 USDT |
0.4814 USDT |
| 2023-09-08 |
0.4831 USDT |
1,617,905.3214 |
0.4860 USDT |
0.4735 USDT |
0.4933 USDT |
0.4809 USDT |
| 2023-09-07 |
0.4821 USDT |
1,857,869.2314 |
0.4815 USDT |
0.4757 USDT |
0.4867 USDT |
0.4845 USDT |
| 2023-09-06 |
0.4843 USDT |
3,367,426.1917 |
0.4911 USDT |
0.4739 USDT |
0.4989 USDT |
0.4810 USDT |
| 2023-09-05 |
0.4787 USDT |
2,293,438.7620 |
0.4834 USDT |
0.4674 USDT |
0.4898 USDT |
0.4869 USDT |
| 2023-09-04 |
0.4842 USDT |
3,727,213.4040 |
0.4839 USDT |
0.4715 USDT |
0.4960 USDT |
0.4834 USDT |
| 2023-09-03 |
0.4873 USDT |
5,984,004.2848 |
0.4907 USDT |
0.4726 USDT |
0.5026 USDT |
0.4852 USDT |
| 2023-09-02 |
0.4917 USDT |
1,309,368.4172 |
0.4885 USDT |
0.4825 USDT |
0.5036 USDT |
0.4879 USDT |
| 2023-09-01 |
0.4969 USDT |
3,374,526.5057 |
0.5001 USDT |
0.4806 USDT |
0.5160 USDT |
0.4871 USDT |
| 2023-08-31 |
0.5056 USDT |
2,891,016.6588 |
0.5245 USDT |
0.4809 USDT |
0.5246 USDT |
0.5005 USDT |
| 2023-08-30 |
0.5273 USDT |
3,074,132.3988 |
0.5451 USDT |
0.5147 USDT |
0.5466 USDT |
0.5233 USDT |
| 2023-08-29 |
0.5305 USDT |
6,277,717.5307 |
0.5474 USDT |
0.5082 USDT |
0.5518 USDT |
0.5398 USDT |
| 2023-08-28 |
0.5475 USDT |
4,953,709.2524 |
0.5833 USDT |
0.5353 USDT |
0.5833 USDT |
0.5451 USDT |
| 2023-08-27 |
0.5824 USDT |
3,952,996.2491 |
0.5873 USDT |
0.5735 USDT |
0.5964 USDT |
0.5821 USDT |
| 2023-08-26 |
0.5852 USDT |
7,076,150.5402 |
0.5567 USDT |
0.5472 USDT |
0.6043 USDT |
0.5839 USDT |
| 2023-08-25 |
0.5487 USDT |
6,149,361.0109 |
0.5725 USDT |
0.5338 USDT |
0.5725 USDT |
0.5559 USDT |
| 2023-08-24 |
0.5916 USDT |
7,509,659.1983 |
0.6029 USDT |
0.5564 USDT |
0.6206 USDT |
0.5638 USDT |
| 2023-08-23 |
0.5825 USDT |
13,661,501.5561 |
0.5363 USDT |
0.5353 USDT |
0.6246 USDT |
0.6064 USDT |
| 2023-08-22 |
0.5340 USDT |
11,170,124.4113 |
0.5144 USDT |
0.5043 USDT |
0.5587 USDT |
0.5247 USDT |
| 2023-08-21 |
0.5244 USDT |
5,901,436.3217 |
0.5430 USDT |
0.5000 USDT |
0.5482 USDT |
0.5176 USDT |
| 2023-08-20 |
0.5552 USDT |
10,190,811.4876 |
0.5594 USDT |
0.5359 USDT |
0.5751 USDT |
0.5461 USDT |
| 2023-08-19 |
0.5271 USDT |
7,011,750.9613 |
0.4840 USDT |
0.4829 USDT |
0.5647 USDT |
0.5418 USDT |
| 2023-08-18 |
0.4756 USDT |
3,064,756.1606 |
0.4753 USDT |
0.4653 USDT |
0.4849 USDT |
0.4793 USDT |
| 2023-08-17 |
0.5228 USDT |
4,182,093.6874 |
0.5271 USDT |
0.4925 USDT |
0.5363 USDT |
0.4929 USDT |
| 2023-08-16 |
0.5467 USDT |
5,240,859.0744 |
0.5601 USDT |
0.5106 USDT |
0.5784 USDT |
0.5225 USDT |
| 2023-08-15 |
0.5702 USDT |
2,338,328.5125 |
0.5995 USDT |
0.5231 USDT |
0.6029 USDT |
0.5648 USDT |
| 2023-08-14 |
0.5971 USDT |
1,063,273.5907 |
0.5982 USDT |
0.5876 USDT |
0.6038 USDT |
0.5959 USDT |