Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
0.8877 USDT |
1,253,148.1500 |
0.8950 USDT |
0.8690 USDT |
0.9070 USDT |
0.8790 USDT |
| 2024-06-24 |
0.8498 USDT |
2,737,336.1500 |
0.8810 USDT |
0.8090 USDT |
0.8880 USDT |
0.8690 USDT |
| 2024-06-23 |
0.9122 USDT |
1,055,211.6900 |
0.8900 USDT |
0.8780 USDT |
0.9430 USDT |
0.8860 USDT |
| 2024-06-22 |
0.9032 USDT |
555,564.9100 |
0.9190 USDT |
0.8890 USDT |
0.9250 USDT |
0.8910 USDT |
| 2024-06-21 |
0.8936 USDT |
992,094.5900 |
0.8940 USDT |
0.8670 USDT |
0.9170 USDT |
0.9060 USDT |
| 2024-06-20 |
0.8957 USDT |
893,887.1896 |
0.8650 USDT |
0.8590 USDT |
0.9240 USDT |
0.9090 USDT |
| 2024-06-19 |
0.8384 USDT |
1,464,128.6616 |
0.8000 USDT |
0.7920 USDT |
0.8690 USDT |
0.8600 USDT |
| 2024-06-18 |
0.7999 USDT |
3,360,271.7906 |
0.8910 USDT |
0.7470 USDT |
0.8940 USDT |
0.8040 USDT |
| 2024-06-17 |
0.9066 USDT |
1,525,845.1495 |
0.9690 USDT |
0.8590 USDT |
0.9850 USDT |
0.9030 USDT |
| 2024-06-16 |
0.9420 USDT |
590,832.4200 |
0.9440 USDT |
0.9230 USDT |
0.9560 USDT |
0.9530 USDT |
| 2024-06-15 |
0.9468 USDT |
557,850.4123 |
0.9290 USDT |
0.9260 USDT |
0.9590 USDT |
0.9400 USDT |
| 2024-06-14 |
0.9412 USDT |
1,397,087.2593 |
0.9660 USDT |
0.9030 USDT |
1.0030 USDT |
0.9190 USDT |
| 2024-06-13 |
0.9925 USDT |
639,117.4500 |
1.0160 USDT |
0.9720 USDT |
1.0200 USDT |
0.9810 USDT |
| 2024-06-12 |
1.0107 USDT |
1,676,957.3000 |
0.9920 USDT |
0.9600 USDT |
1.0960 USDT |
1.0240 USDT |
| 2024-06-11 |
1.0116 USDT |
1,533,447.9400 |
1.0330 USDT |
0.9800 USDT |
1.0430 USDT |
1.0030 USDT |
| 2024-06-10 |
1.0639 USDT |
872,067.2699 |
1.0930 USDT |
1.0330 USDT |
1.0960 USDT |
1.0460 USDT |
| 2024-06-09 |
1.0949 USDT |
1,001,553.8800 |
1.1040 USDT |
1.0650 USDT |
1.1290 USDT |
1.1140 USDT |
| 2024-06-08 |
1.1191 USDT |
1,773,130.6125 |
1.0800 USDT |
1.0640 USDT |
1.1700 USDT |
1.1010 USDT |
| 2024-06-07 |
1.0738 USDT |
2,969,042.9450 |
1.1140 USDT |
0.9820 USDT |
1.1710 USDT |
1.0650 USDT |
| 2024-06-06 |
1.1159 USDT |
1,028,560.3000 |
1.1030 USDT |
1.0850 USDT |
1.1360 USDT |
1.1120 USDT |
| 2024-06-05 |
1.0787 USDT |
1,270,172.1700 |
1.0560 USDT |
1.0470 USDT |
1.1020 USDT |
1.0950 USDT |
| 2024-06-04 |
1.0339 USDT |
685,978.9300 |
1.0400 USDT |
1.0120 USDT |
1.0560 USDT |
1.0540 USDT |
| 2024-06-03 |
1.0413 USDT |
789,671.8400 |
1.0140 USDT |
1.0140 USDT |
1.0560 USDT |
1.0400 USDT |
| 2024-06-02 |
1.0207 USDT |
476,580.0700 |
1.0230 USDT |
1.0080 USDT |
1.0390 USDT |
1.0220 USDT |
| 2024-06-01 |
1.0237 USDT |
386,433.4700 |
1.0240 USDT |
1.0110 USDT |
1.0360 USDT |
1.0270 USDT |
| 2024-05-31 |
1.0147 USDT |
779,992.5900 |
1.0140 USDT |
0.9950 USDT |
1.0340 USDT |
1.0240 USDT |
| 2024-05-30 |
1.0122 USDT |
990,807.8700 |
1.0160 USDT |
0.9800 USDT |
1.0350 USDT |
1.0130 USDT |
| 2024-05-29 |
1.0306 USDT |
705,646.6300 |
1.0300 USDT |
1.0080 USDT |
1.0470 USDT |
1.0200 USDT |
| 2024-05-28 |
1.0363 USDT |
1,007,507.8400 |
1.0730 USDT |
1.0140 USDT |
1.0750 USDT |
1.0300 USDT |
| 2024-05-27 |
1.0559 USDT |
702,261.4300 |
1.0410 USDT |
1.0310 USDT |
1.0840 USDT |
1.0740 USDT |
| 2024-05-26 |
1.0422 USDT |
597,039.5696 |
1.0620 USDT |
1.0220 USDT |
1.0710 USDT |
1.0440 USDT |
| 2024-05-25 |
1.0699 USDT |
1,051,533.1900 |
1.0660 USDT |
1.0510 USDT |
1.0840 USDT |
1.0560 USDT |
| 2024-05-24 |
1.0560 USDT |
648,202.2700 |
1.0760 USDT |
1.0320 USDT |
1.0860 USDT |
1.0530 USDT |
| 2024-05-23 |
1.0928 USDT |
1,595,307.7500 |
1.1060 USDT |
1.0300 USDT |
1.1330 USDT |
1.0300 USDT |
| 2024-05-22 |
1.1140 USDT |
1,941,778.3300 |
1.1410 USDT |
1.0820 USDT |
1.1550 USDT |
1.1050 USDT |
| 2024-05-21 |
1.1454 USDT |
1,547,999.2400 |
1.1480 USDT |
1.1190 USDT |
1.1720 USDT |
1.1390 USDT |
| 2024-05-20 |
1.1033 USDT |
1,963,238.5100 |
1.0270 USDT |
1.0090 USDT |
1.1430 USDT |
1.1410 USDT |
| 2024-05-19 |
1.0548 USDT |
696,084.3000 |
1.0820 USDT |
1.0200 USDT |
1.0880 USDT |
1.0330 USDT |
| 2024-05-18 |
1.0744 USDT |
917,918.3100 |
1.0760 USDT |
1.0520 USDT |
1.0890 USDT |
1.0800 USDT |
| 2024-05-17 |
1.0657 USDT |
2,258,088.2200 |
1.0240 USDT |
1.0110 USDT |
1.1090 USDT |
1.0850 USDT |
| 2024-05-16 |
1.0290 USDT |
2,526,889.4500 |
0.9910 USDT |
0.9760 USDT |
1.0740 USDT |
1.0240 USDT |
| 2024-05-15 |
0.9556 USDT |
2,631,488.1400 |
0.8960 USDT |
0.8860 USDT |
1.0260 USDT |
0.9890 USDT |
| 2024-05-14 |
0.9221 USDT |
1,459,927.8700 |
0.9670 USDT |
0.8850 USDT |
0.9770 USDT |
0.8980 USDT |
| 2024-05-13 |
0.9772 USDT |
1,575,513.6780 |
1.0060 USDT |
0.9430 USDT |
1.0150 USDT |
0.9800 USDT |
| 2024-05-12 |
1.0075 USDT |
672,045.3600 |
0.9960 USDT |
0.9930 USDT |
1.0210 USDT |
1.0020 USDT |
| 2024-05-11 |
1.0109 USDT |
1,142,537.4400 |
1.0070 USDT |
0.9900 USDT |
1.0320 USDT |
0.9990 USDT |
| 2024-05-10 |
1.0557 USDT |
2,039,050.6996 |
1.0260 USDT |
1.0030 USDT |
1.1090 USDT |
1.0100 USDT |
| 2024-05-09 |
0.9986 USDT |
1,987,816.1800 |
1.0100 USDT |
0.9740 USDT |
1.0160 USDT |
1.0040 USDT |
| 2024-05-08 |
1.0452 USDT |
1,513,839.9900 |
1.0830 USDT |
1.0030 USDT |
1.0830 USDT |
1.0110 USDT |
| 2024-05-07 |
1.1114 USDT |
1,662,908.8189 |
1.0930 USDT |
1.0740 USDT |
1.1450 USDT |
1.0830 USDT |