Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.7669 USDT |
577,692.2700 |
0.7840 USDT |
0.7440 USDT |
0.7840 USDT |
0.7480 USDT |
| 2024-07-27 |
0.7831 USDT |
1,299,123.6300 |
0.7880 USDT |
0.7630 USDT |
0.7980 USDT |
0.7870 USDT |
| 2024-07-26 |
0.7747 USDT |
3,047,326.2000 |
0.7490 USDT |
0.7470 USDT |
0.7940 USDT |
0.7860 USDT |
| 2024-07-25 |
0.7385 USDT |
1,074,785.9300 |
0.7700 USDT |
0.7110 USDT |
0.7720 USDT |
0.7460 USDT |
| 2024-07-24 |
0.8083 USDT |
566,201.6300 |
0.8130 USDT |
0.7900 USDT |
0.8260 USDT |
0.7980 USDT |
| 2024-07-23 |
0.8337 USDT |
1,361,136.5500 |
0.8310 USDT |
0.8000 USDT |
0.8460 USDT |
0.8190 USDT |
| 2024-07-22 |
0.8657 USDT |
3,585,973.8400 |
0.8600 USDT |
0.8300 USDT |
0.9020 USDT |
0.8330 USDT |
| 2024-07-21 |
0.8444 USDT |
1,777,406.3900 |
0.8510 USDT |
0.8100 USDT |
0.8590 USDT |
0.8580 USDT |
| 2024-07-20 |
0.8638 USDT |
647,601.3400 |
0.8550 USDT |
0.8420 USDT |
0.8910 USDT |
0.8480 USDT |
| 2024-07-19 |
0.8272 USDT |
918,598.9300 |
0.8130 USDT |
0.7970 USDT |
0.8640 USDT |
0.8610 USDT |
| 2024-07-18 |
0.8277 USDT |
1,555,789.5700 |
0.8410 USDT |
0.7860 USDT |
0.8570 USDT |
0.8120 USDT |
| 2024-07-17 |
0.8670 USDT |
699,893.4138 |
0.8670 USDT |
0.8440 USDT |
0.8910 USDT |
0.8460 USDT |
| 2024-07-16 |
0.8519 USDT |
1,893,071.7400 |
0.8440 USDT |
0.8160 USDT |
0.8840 USDT |
0.8720 USDT |
| 2024-07-15 |
0.8015 USDT |
3,334,185.2600 |
0.8060 USDT |
0.7900 USDT |
0.8420 USDT |
0.8400 USDT |
| 2024-07-14 |
0.8076 USDT |
2,690,388.0500 |
0.7570 USDT |
0.7570 USDT |
0.8210 USDT |
0.8010 USDT |
| 2024-07-13 |
0.7538 USDT |
492,057.1000 |
0.7480 USDT |
0.7440 USDT |
0.7660 USDT |
0.7480 USDT |
| 2024-07-12 |
0.7496 USDT |
1,182,888.2600 |
0.7560 USDT |
0.7310 USDT |
0.7710 USDT |
0.7410 USDT |
| 2024-07-11 |
0.7547 USDT |
2,153,339.4700 |
0.7380 USDT |
0.7270 USDT |
0.7780 USDT |
0.7540 USDT |
| 2024-07-10 |
0.7465 USDT |
2,300,232.1700 |
0.7430 USDT |
0.7190 USDT |
0.7670 USDT |
0.7380 USDT |
| 2024-07-09 |
0.7123 USDT |
1,621,798.5500 |
0.6730 USDT |
0.6670 USDT |
0.7610 USDT |
0.7430 USDT |
| 2024-07-08 |
0.6640 USDT |
1,355,725.2600 |
0.6400 USDT |
0.6120 USDT |
0.6970 USDT |
0.6720 USDT |
| 2024-07-07 |
0.6805 USDT |
980,467.7100 |
0.6930 USDT |
0.6560 USDT |
0.6970 USDT |
0.6640 USDT |
| 2024-07-06 |
0.6698 USDT |
786,111.9500 |
0.6420 USDT |
0.6400 USDT |
0.7000 USDT |
0.6970 USDT |
| 2024-07-05 |
0.6173 USDT |
3,875,181.0202 |
0.6740 USDT |
0.5730 USDT |
0.6750 USDT |
0.6490 USDT |
| 2024-07-04 |
0.7238 USDT |
1,423,784.1618 |
0.7750 USDT |
0.6900 USDT |
0.7830 USDT |
0.6920 USDT |
| 2024-07-03 |
0.7977 USDT |
932,180.7400 |
0.8260 USDT |
0.7680 USDT |
0.8290 USDT |
0.7750 USDT |
| 2024-07-02 |
0.8169 USDT |
1,141,458.8900 |
0.8090 USDT |
0.8000 USDT |
0.8370 USDT |
0.8230 USDT |
| 2024-07-01 |
0.8232 USDT |
682,067.2400 |
0.8200 USDT |
0.8060 USDT |
0.8350 USDT |
0.8260 USDT |
| 2024-06-30 |
0.7960 USDT |
843,828.8310 |
0.7830 USDT |
0.7720 USDT |
0.8230 USDT |
0.8220 USDT |
| 2024-06-29 |
0.7987 USDT |
586,203.7300 |
0.7910 USDT |
0.7850 USDT |
0.8060 USDT |
0.7850 USDT |
| 2024-06-28 |
0.8196 USDT |
1,709,215.0800 |
0.8360 USDT |
0.7870 USDT |
0.8440 USDT |
0.7930 USDT |
| 2024-06-27 |
0.8455 USDT |
931,966.8800 |
0.8290 USDT |
0.8260 USDT |
0.8720 USDT |
0.8380 USDT |
| 2024-06-26 |
0.8459 USDT |
983,803.8100 |
0.8780 USDT |
0.8210 USDT |
0.8900 USDT |
0.8320 USDT |
| 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 |