Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-15 |
1.0944 USDT |
5,468,401.9834 |
1.0450 USDT |
1.0410 USDT |
1.1400 USDT |
1.0900 USDT |
| 2024-09-14 |
1.0278 USDT |
2,338,222.4398 |
1.0260 USDT |
1.0040 USDT |
1.0680 USDT |
1.0240 USDT |
| 2024-09-13 |
1.0202 USDT |
2,696,768.9736 |
1.0400 USDT |
0.9930 USDT |
1.0480 USDT |
1.0240 USDT |
| 2024-09-12 |
1.0179 USDT |
5,660,382.2956 |
0.9300 USDT |
0.9280 USDT |
1.0710 USDT |
1.0380 USDT |
| 2024-09-11 |
0.8911 USDT |
5,259,182.1514 |
0.9180 USDT |
0.8660 USDT |
0.9330 USDT |
0.9260 USDT |
| 2024-09-10 |
0.9302 USDT |
2,082,338.9888 |
0.9570 USDT |
0.9070 USDT |
0.9710 USDT |
0.9250 USDT |
| 2024-09-09 |
0.9254 USDT |
2,772,779.9667 |
0.9400 USDT |
0.8950 USDT |
0.9740 USDT |
0.9560 USDT |
| 2024-09-08 |
0.9407 USDT |
4,827,540.4278 |
0.8920 USDT |
0.8840 USDT |
0.9860 USDT |
0.9410 USDT |
| 2024-09-07 |
0.8612 USDT |
2,997,001.0386 |
0.8370 USDT |
0.8290 USDT |
0.8800 USDT |
0.8660 USDT |
| 2024-09-06 |
0.8415 USDT |
4,985,323.5310 |
0.7970 USDT |
0.7890 USDT |
0.8870 USDT |
0.8120 USDT |
| 2024-09-05 |
0.8134 USDT |
2,353,120.1600 |
0.8100 USDT |
0.7800 USDT |
0.8400 USDT |
0.7900 USDT |
| 2024-09-04 |
0.7987 USDT |
3,214,283.4700 |
0.7860 USDT |
0.7490 USDT |
0.8330 USDT |
0.8130 USDT |
| 2024-09-03 |
0.8098 USDT |
2,273,340.6500 |
0.7850 USDT |
0.7800 USDT |
0.8370 USDT |
0.8120 USDT |
| 2024-09-02 |
0.7649 USDT |
2,727,907.0700 |
0.7600 USDT |
0.7420 USDT |
0.7890 USDT |
0.7780 USDT |
| 2024-09-01 |
0.7927 USDT |
695,456.1900 |
0.7950 USDT |
0.7740 USDT |
0.8100 USDT |
0.7980 USDT |
| 2024-08-31 |
0.8130 USDT |
481,522.1200 |
0.8320 USDT |
0.7850 USDT |
0.8350 USDT |
0.7970 USDT |
| 2024-08-30 |
0.8049 USDT |
2,377,081.9600 |
0.8030 USDT |
0.7660 USDT |
0.8370 USDT |
0.8330 USDT |
| 2024-08-29 |
0.8273 USDT |
1,991,456.5768 |
0.8090 USDT |
0.7930 USDT |
0.8550 USDT |
0.8030 USDT |
| 2024-08-28 |
0.8148 USDT |
3,206,501.2600 |
0.8470 USDT |
0.7640 USDT |
0.8510 USDT |
0.8230 USDT |
| 2024-08-27 |
0.9007 USDT |
3,324,265.3600 |
0.9310 USDT |
0.8370 USDT |
0.9770 USDT |
0.8380 USDT |
| 2024-08-26 |
0.9643 USDT |
2,232,205.6818 |
1.0010 USDT |
0.9310 USDT |
1.0140 USDT |
0.9320 USDT |
| 2024-08-25 |
0.9907 USDT |
1,326,405.2909 |
1.0180 USDT |
0.9580 USDT |
1.0180 USDT |
1.0050 USDT |
| 2024-08-24 |
1.0185 USDT |
1,953,135.4710 |
1.0170 USDT |
0.9850 USDT |
1.0560 USDT |
1.0310 USDT |
| 2024-08-23 |
0.9331 USDT |
4,523,740.1300 |
0.8520 USDT |
0.8520 USDT |
1.0200 USDT |
1.0030 USDT |
| 2024-08-22 |
0.8455 USDT |
818,985.4093 |
0.8490 USDT |
0.8330 USDT |
0.8650 USDT |
0.8420 USDT |
| 2024-08-21 |
0.8519 USDT |
2,504,531.2200 |
0.8730 USDT |
0.8330 USDT |
0.8830 USDT |
0.8550 USDT |
| 2024-08-20 |
0.8956 USDT |
2,361,063.4057 |
0.9000 USDT |
0.8670 USDT |
0.9300 USDT |
0.8720 USDT |
| 2024-08-19 |
0.8468 USDT |
1,873,275.2524 |
0.8250 USDT |
0.8100 USDT |
0.8890 USDT |
0.8860 USDT |
| 2024-08-18 |
0.8360 USDT |
1,604,037.6300 |
0.8290 USDT |
0.8180 USDT |
0.8570 USDT |
0.8420 USDT |
| 2024-08-17 |
0.8220 USDT |
1,542,727.6955 |
0.8120 USDT |
0.7990 USDT |
0.8510 USDT |
0.8130 USDT |
| 2024-08-16 |
0.8412 USDT |
2,299,264.8856 |
0.8450 USDT |
0.8060 USDT |
0.8840 USDT |
0.8330 USDT |
| 2024-08-15 |
0.8760 USDT |
2,931,950.1397 |
0.9350 USDT |
0.8230 USDT |
0.9390 USDT |
0.8340 USDT |