Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
1.7987 USDT |
12,409,366.4464 |
1.8530 USDT |
1.6060 USDT |
2.0000 USDT |
1.6820 USDT |
| 2024-10-02 |
1.8607 USDT |
7,034,406.0217 |
1.7580 USDT |
1.7400 USDT |
1.9430 USDT |
1.8750 USDT |
| 2024-10-01 |
1.8384 USDT |
8,156,558.3150 |
1.7750 USDT |
1.7050 USDT |
1.9330 USDT |
1.7770 USDT |
| 2024-09-30 |
1.7464 USDT |
3,403,117.7816 |
1.7590 USDT |
1.7020 USDT |
1.7930 USDT |
1.7530 USDT |
| 2024-09-29 |
1.7602 USDT |
5,723,812.0013 |
1.6880 USDT |
1.6280 USDT |
1.8470 USDT |
1.7670 USDT |
| 2024-09-28 |
1.6353 USDT |
1,962,061.0093 |
1.6570 USDT |
1.6060 USDT |
1.6720 USDT |
1.6420 USDT |
| 2024-09-27 |
1.6802 USDT |
5,201,873.7259 |
1.6390 USDT |
1.6140 USDT |
1.7330 USDT |
1.6580 USDT |
| 2024-09-26 |
1.7075 USDT |
4,917,403.9889 |
1.6980 USDT |
1.6660 USDT |
1.7560 USDT |
1.7260 USDT |
| 2024-09-25 |
1.7279 USDT |
4,098,634.4895 |
1.7440 USDT |
1.6690 USDT |
1.7740 USDT |
1.6840 USDT |
| 2024-09-24 |
1.5938 USDT |
6,743,322.5985 |
1.5360 USDT |
1.4960 USDT |
1.7080 USDT |
1.7070 USDT |
| 2024-09-23 |
1.5752 USDT |
5,058,062.1538 |
1.5860 USDT |
1.5090 USDT |
1.6470 USDT |
1.5350 USDT |
| 2024-09-22 |
1.5333 USDT |
6,819,443.9208 |
1.4820 USDT |
1.4230 USDT |
1.6330 USDT |
1.6050 USDT |
| 2024-09-21 |
1.4787 USDT |
3,962,421.8911 |
1.4700 USDT |
1.4340 USDT |
1.5120 USDT |
1.4870 USDT |
| 2024-09-20 |
1.4791 USDT |
7,644,233.0471 |
1.3800 USDT |
1.3500 USDT |
1.5760 USDT |
1.4990 USDT |
| 2024-09-19 |
1.3526 USDT |
6,867,810.0290 |
1.3150 USDT |
1.3080 USDT |
1.3920 USDT |
1.3470 USDT |
| 2024-09-18 |
1.2112 USDT |
8,346,563.4793 |
1.1700 USDT |
1.1430 USDT |
1.2970 USDT |
1.2960 USDT |
| 2024-09-17 |
1.1320 USDT |
7,153,740.8222 |
1.0420 USDT |
1.0190 USDT |
1.1900 USDT |
1.1730 USDT |
| 2024-09-16 |
1.0767 USDT |
5,166,729.2500 |
1.0780 USDT |
1.0240 USDT |
1.1280 USDT |
1.0350 USDT |