Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.8031 USDT |
5,896,085.8339 |
0.8037 USDT |
0.7700 USDT |
0.8362 USDT |
0.8141 USDT |
| 2023-06-22 |
0.8375 USDT |
9,863,937.0110 |
0.8317 USDT |
0.8025 USDT |
0.8891 USDT |
0.8189 USDT |
| 2023-06-21 |
0.8076 USDT |
10,147,927.1095 |
0.8189 USDT |
0.7680 USDT |
0.8500 USDT |
0.8321 USDT |
| 2023-06-20 |
0.7803 USDT |
11,582,728.8998 |
0.7852 USDT |
0.7489 USDT |
0.8225 USDT |
0.8171 USDT |
| 2023-06-19 |
0.7592 USDT |
7,167,838.8636 |
0.7189 USDT |
0.7094 USDT |
0.7927 USDT |
0.7877 USDT |
| 2023-06-18 |
0.7594 USDT |
7,538,834.0538 |
0.7530 USDT |
0.7130 USDT |
0.7969 USDT |
0.7182 USDT |
| 2023-06-17 |
0.7490 USDT |
9,912,888.5598 |
0.7061 USDT |
0.7043 USDT |
0.7876 USDT |
0.7622 USDT |
| 2023-06-16 |
0.6686 USDT |
5,242,142.7020 |
0.6488 USDT |
0.6231 USDT |
0.7217 USDT |
0.7076 USDT |
| 2023-06-15 |
0.6397 USDT |
4,255,210.5445 |
0.6508 USDT |
0.6206 USDT |
0.6591 USDT |
0.6567 USDT |
| 2023-06-14 |
0.6839 USDT |
5,753,350.1880 |
0.6972 USDT |
0.6522 USDT |
0.7127 USDT |
0.6754 USDT |
| 2023-06-13 |
0.6986 USDT |
11,124,937.9358 |
0.6632 USDT |
0.6619 USDT |
0.7291 USDT |
0.6962 USDT |
| 2023-06-12 |
0.6432 USDT |
8,524,936.0666 |
0.6052 USDT |
0.5691 USDT |
0.6881 USDT |
0.6585 USDT |
| 2023-06-11 |
0.6070 USDT |
4,724,449.7992 |
0.6097 USDT |
0.5869 USDT |
0.6242 USDT |
0.6103 USDT |
| 2023-06-10 |
0.6107 USDT |
12,318,116.6336 |
0.7390 USDT |
0.5100 USDT |
0.7415 USDT |
0.6042 USDT |
| 2023-06-09 |
0.7396 USDT |
5,644,716.5045 |
0.7290 USDT |
0.7100 USDT |
0.7620 USDT |
0.7394 USDT |
| 2023-06-08 |
0.7487 USDT |
8,249,688.5061 |
0.7565 USDT |
0.7149 USDT |
0.7936 USDT |
0.7315 USDT |
| 2023-06-07 |
0.7764 USDT |
5,795,234.1369 |
0.8310 USDT |
0.7432 USDT |
0.8310 USDT |
0.7510 USDT |
| 2023-06-06 |
0.8056 USDT |
7,266,170.0948 |
0.8176 USDT |
0.7542 USDT |
0.8496 USDT |
0.8239 USDT |
| 2023-06-05 |
0.8403 USDT |
10,101,493.6010 |
0.9593 USDT |
0.7453 USDT |
0.9710 USDT |
0.8029 USDT |
| 2023-06-04 |
0.9565 USDT |
2,734,509.6588 |
0.9332 USDT |
0.9261 USDT |
0.9764 USDT |
0.9660 USDT |
| 2023-06-03 |
0.9334 USDT |
6,971,083.7754 |
0.9414 USDT |
0.9062 USDT |
0.9564 USDT |
0.9252 USDT |
| 2023-06-02 |
0.9347 USDT |
3,854,800.7720 |
0.9452 USDT |
0.9030 USDT |
0.9629 USDT |
0.9328 USDT |
| 2023-06-01 |
0.9609 USDT |
1,904,306.1687 |
0.9740 USDT |
0.9398 USDT |
0.9792 USDT |
0.9570 USDT |
| 2023-05-31 |
0.9732 USDT |
2,245,020.4193 |
1.0010 USDT |
0.9435 USDT |
1.0096 USDT |
0.9689 USDT |
| 2023-05-30 |
1.0279 USDT |
2,566,631.7918 |
1.0399 USDT |
0.9900 USDT |
1.0620 USDT |
1.0061 USDT |
| 2023-05-29 |
1.0611 USDT |
4,445,072.4571 |
1.0630 USDT |
1.0225 USDT |
1.0991 USDT |
1.0346 USDT |
| 2023-05-28 |
1.0222 USDT |
2,503,011.0160 |
0.9981 USDT |
0.9924 USDT |
1.0518 USDT |
1.0387 USDT |
| 2023-05-27 |
0.9966 USDT |
1,680,727.5022 |
0.9918 USDT |
0.9827 USDT |
1.0173 USDT |
0.9996 USDT |
| 2023-05-26 |
0.9903 USDT |
2,138,236.6671 |
0.9837 USDT |
0.9629 USDT |
1.0094 USDT |
0.9928 USDT |
| 2023-05-25 |
0.9807 USDT |
3,505,644.3647 |
0.9793 USDT |
0.9385 USDT |
1.0100 USDT |
0.9856 USDT |
| 2023-05-24 |
0.9846 USDT |
4,914,703.7255 |
1.0530 USDT |
0.9436 USDT |
1.0530 USDT |
0.9818 USDT |
| 2023-05-23 |
1.0657 USDT |
2,854,491.8429 |
1.0503 USDT |
1.0231 USDT |
1.0978 USDT |
1.0457 USDT |
| 2023-05-22 |
1.0547 USDT |
2,299,251.6006 |
1.0729 USDT |
1.0340 USDT |
1.0778 USDT |
1.0524 USDT |
| 2023-05-21 |
1.1012 USDT |
2,356,038.4940 |
1.1243 USDT |
1.0514 USDT |
1.1528 USDT |
1.0750 USDT |
| 2023-05-20 |
1.1220 USDT |
1,031,606.5719 |
1.1306 USDT |
1.1105 USDT |
1.1339 USDT |
1.1220 USDT |
| 2023-05-19 |
1.1359 USDT |
1,933,815.6341 |
1.1418 USDT |
1.1148 USDT |
1.1496 USDT |
1.1327 USDT |
| 2023-05-18 |
1.1710 USDT |
2,985,951.3216 |
1.2135 USDT |
1.1265 USDT |
1.2243 USDT |
1.1471 USDT |
| 2023-05-17 |
1.1626 USDT |
3,583,652.0710 |
1.1654 USDT |
1.1142 USDT |
1.2096 USDT |
1.2006 USDT |
| 2023-05-16 |
1.1764 USDT |
4,104,739.5740 |
1.1932 USDT |
1.1413 USDT |
1.2066 USDT |
1.1677 USDT |
| 2023-05-15 |
1.2134 USDT |
7,057,489.0824 |
1.1592 USDT |
1.1240 USDT |
1.2556 USDT |
1.2168 USDT |
| 2023-05-14 |
1.1345 USDT |
4,713,383.9728 |
1.0987 USDT |
1.0677 USDT |
1.2039 USDT |
1.1511 USDT |
| 2023-05-13 |
1.1046 USDT |
2,521,161.3060 |
1.1144 USDT |
1.0861 USDT |
1.1406 USDT |
1.1001 USDT |
| 2023-05-12 |
1.0559 USDT |
5,457,394.1061 |
1.0744 USDT |
1.0130 USDT |
1.1132 USDT |
1.1058 USDT |
| 2023-05-11 |
1.1050 USDT |
5,641,475.0665 |
1.1794 USDT |
1.0340 USDT |
1.1815 USDT |
1.0685 USDT |
| 2023-05-10 |
1.1724 USDT |
10,275,935.9430 |
1.1840 USDT |
1.1000 USDT |
1.2424 USDT |
1.1714 USDT |
| 2023-05-09 |
1.1467 USDT |
8,819,405.4228 |
1.1378 USDT |
1.0948 USDT |
1.2152 USDT |
1.1710 USDT |
| 2023-05-08 |
1.1338 USDT |
12,645,576.2513 |
1.2428 USDT |
1.0200 USDT |
1.2443 USDT |
1.0995 USDT |
| 2023-05-07 |
1.3000 USDT |
5,608,466.8931 |
1.3300 USDT |
1.2700 USDT |
1.3469 USDT |
1.2790 USDT |
| 2023-05-06 |
1.3255 USDT |
8,685,609.9228 |
1.3059 USDT |
1.2699 USDT |
1.3763 USDT |
1.3209 USDT |
| 2023-05-05 |
1.3121 USDT |
14,129,991.8343 |
1.3300 USDT |
1.2582 USDT |
1.3800 USDT |
1.2986 USDT |