Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
1.1192 USDT |
2,771,800.1000 |
1.0960 USDT |
1.0790 USDT |
1.1600 USDT |
1.1040 USDT |
| 2024-05-05 |
1.0840 USDT |
1,299,026.3600 |
1.0910 USDT |
1.0530 USDT |
1.1220 USDT |
1.1090 USDT |
| 2024-05-04 |
1.0954 USDT |
2,143,867.5500 |
1.1120 USDT |
1.0770 USDT |
1.1240 USDT |
1.0880 USDT |
| 2024-05-03 |
1.1134 USDT |
3,521,772.2999 |
1.1210 USDT |
1.0690 USDT |
1.1460 USDT |
1.0960 USDT |
| 2024-05-02 |
1.1275 USDT |
936,706.5000 |
1.1470 USDT |
1.0930 USDT |
1.1610 USDT |
1.1170 USDT |
| 2024-05-01 |
1.1115 USDT |
2,187,580.2400 |
1.1430 USDT |
1.0700 USDT |
1.1660 USDT |
1.1390 USDT |
| 2024-04-30 |
1.1260 USDT |
2,325,207.7200 |
1.1910 USDT |
1.0730 USDT |
1.2060 USDT |
1.0910 USDT |
| 2024-04-29 |
1.1951 USDT |
639,132.8200 |
1.2170 USDT |
1.1740 USDT |
1.2310 USDT |
1.1910 USDT |
| 2024-04-28 |
1.2445 USDT |
673,695.4000 |
1.2110 USDT |
1.2070 USDT |
1.2600 USDT |
1.2420 USDT |
| 2024-04-27 |
1.1771 USDT |
773,249.0600 |
1.1740 USDT |
1.1210 USDT |
1.2320 USDT |
1.2060 USDT |
| 2024-04-26 |
1.1921 USDT |
1,119,851.1100 |
1.2240 USDT |
1.1620 USDT |
1.2290 USDT |
1.1680 USDT |
| 2024-04-25 |
1.2262 USDT |
999,253.0900 |
1.2500 USDT |
1.1880 USDT |
1.2650 USDT |
1.2240 USDT |
| 2024-04-24 |
1.3038 USDT |
1,315,633.0899 |
1.3260 USDT |
1.2520 USDT |
1.3490 USDT |
1.2730 USDT |
| 2024-04-23 |
1.3547 USDT |
755,329.2300 |
1.3930 USDT |
1.3110 USDT |
1.4160 USDT |
1.3220 USDT |
| 2024-04-22 |
1.3986 USDT |
1,046,917.4000 |
1.3730 USDT |
1.3540 USDT |
1.4400 USDT |
1.3960 USDT |
| 2024-04-21 |
1.3857 USDT |
712,183.0900 |
1.4270 USDT |
1.3410 USDT |
1.4440 USDT |
1.3650 USDT |
| 2024-04-20 |
1.3641 USDT |
1,700,300.1646 |
1.3320 USDT |
1.3050 USDT |
1.4300 USDT |
1.4300 USDT |