Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
1.3793 USDT |
8,339,815.2825 |
1.3946 USDT |
1.3107 USDT |
1.4890 USDT |
1.3152 USDT |
| 2024-01-27 |
1.4204 USDT |
8,080,975.0648 |
1.4590 USDT |
1.3723 USDT |
1.4950 USDT |
1.3877 USDT |
| 2024-01-26 |
1.3025 USDT |
13,944,660.2529 |
1.1788 USDT |
1.1573 USDT |
1.4726 USDT |
1.4319 USDT |
| 2024-01-25 |
1.2251 USDT |
11,342,798.0707 |
1.2923 USDT |
1.1642 USDT |
1.2941 USDT |
1.1782 USDT |
| 2024-01-24 |
1.2500 USDT |
13,089,342.2565 |
1.1863 USDT |
1.1428 USDT |
1.3178 USDT |
1.2715 USDT |
| 2024-01-23 |
1.1184 USDT |
14,815,529.5928 |
1.0735 USDT |
1.0119 USDT |
1.2270 USDT |
1.1435 USDT |
| 2024-01-22 |
1.0558 USDT |
6,629,900.6368 |
1.0611 USDT |
1.0100 USDT |
1.1132 USDT |
1.0989 USDT |
| 2024-01-21 |
1.1034 USDT |
3,809,009.7421 |
1.1028 USDT |
1.0737 USDT |
1.1293 USDT |
1.0773 USDT |
| 2024-01-20 |
1.0990 USDT |
6,060,576.6837 |
1.1660 USDT |
1.0569 USDT |
1.1662 USDT |
1.0853 USDT |
| 2024-01-19 |
1.1386 USDT |
10,049,453.5121 |
1.1590 USDT |
1.0842 USDT |
1.1911 USDT |
1.1774 USDT |
| 2024-01-18 |
1.2397 USDT |
9,683,672.5574 |
1.2938 USDT |
1.1424 USDT |
1.3472 USDT |
1.1668 USDT |
| 2024-01-17 |
1.2647 USDT |
8,267,921.4907 |
1.2706 USDT |
1.2018 USDT |
1.3325 USDT |
1.3196 USDT |
| 2024-01-16 |
1.3034 USDT |
8,866,403.9358 |
1.3723 USDT |
1.2392 USDT |
1.3986 USDT |
1.2634 USDT |
| 2024-01-15 |
1.3891 USDT |
15,885,608.4198 |
1.2514 USDT |
1.2505 USDT |
1.4504 USDT |
1.3804 USDT |
| 2024-01-14 |
1.2757 USDT |
11,574,665.4933 |
1.2892 USDT |
1.2323 USDT |
1.3535 USDT |
1.2626 USDT |
| 2024-01-13 |
1.2635 USDT |
19,559,122.2412 |
1.1690 USDT |
1.1196 USDT |
1.3639 USDT |
1.3226 USDT |
| 2024-01-12 |
1.1376 USDT |
22,759,307.1889 |
1.0929 USDT |
1.0435 USDT |
1.2260 USDT |
1.1678 USDT |
| 2024-01-11 |
1.0091 USDT |
25,810,134.5704 |
0.8424 USDT |
0.8302 USDT |
1.1500 USDT |
1.0950 USDT |
| 2024-01-10 |
0.7927 USDT |
6,147,333.6189 |
0.7985 USDT |
0.7608 USDT |
0.8267 USDT |
0.7875 USDT |
| 2024-01-09 |
0.8226 USDT |
7,823,972.1078 |
0.8603 USDT |
0.7762 USDT |
0.8743 USDT |
0.7933 USDT |
| 2024-01-08 |
0.7975 USDT |
10,386,697.1937 |
0.8000 USDT |
0.7209 USDT |
0.8837 USDT |
0.8543 USDT |
| 2024-01-07 |
0.8326 USDT |
5,242,129.6431 |
0.8316 USDT |
0.8020 USDT |
0.8622 USDT |
0.8385 USDT |
| 2024-01-06 |
0.8597 USDT |
12,362,943.2028 |
0.8998 USDT |
0.8074 USDT |
0.9001 USDT |
0.8266 USDT |
| 2024-01-05 |
0.8138 USDT |
9,390,371.1030 |
0.8541 USDT |
0.7676 USDT |
0.8573 USDT |
0.8411 USDT |
| 2024-01-04 |
0.8372 USDT |
7,333,181.1692 |
0.8426 USDT |
0.8047 USDT |
0.8696 USDT |
0.8537 USDT |
| 2024-01-03 |
0.8374 USDT |
16,657,614.8053 |
0.9060 USDT |
0.6697 USDT |
0.9417 USDT |
0.8641 USDT |
| 2024-01-02 |
0.8794 USDT |
7,989,396.9420 |
0.8438 USDT |
0.8389 USDT |
0.9200 USDT |
0.9013 USDT |
| 2024-01-01 |
0.7958 USDT |
6,564,861.3675 |
0.7756 USDT |
0.7558 USDT |
0.8478 USDT |
0.8429 USDT |
| 2023-12-31 |
0.8117 USDT |
4,775,110.6821 |
0.8086 USDT |
0.7885 USDT |
0.8307 USDT |
0.7938 USDT |
| 2023-12-30 |
0.7908 USDT |
3,598,155.8064 |
0.8059 USDT |
0.7690 USDT |
0.8154 USDT |
0.8074 USDT |
| 2023-12-29 |
0.8073 USDT |
8,876,719.4974 |
0.7964 USDT |
0.7593 USDT |
0.8420 USDT |
0.7975 USDT |
| 2023-12-28 |
0.8177 USDT |
10,305,604.9318 |
0.8307 USDT |
0.7769 USDT |
0.8639 USDT |
0.8015 USDT |
| 2023-12-27 |
0.8479 USDT |
12,800,166.0736 |
0.8844 USDT |
0.8205 USDT |
0.9211 USDT |
0.8337 USDT |
| 2023-12-26 |
0.8507 USDT |
16,326,513.1411 |
0.8169 USDT |
0.7704 USDT |
0.9087 USDT |
0.8859 USDT |
| 2023-12-25 |
0.7669 USDT |
8,581,286.8020 |
0.7144 USDT |
0.7097 USDT |
0.8287 USDT |
0.8140 USDT |
| 2023-12-24 |
0.7296 USDT |
5,991,140.1215 |
0.7538 USDT |
0.7073 USDT |
0.7615 USDT |
0.7285 USDT |
| 2023-12-23 |
0.7208 USDT |
9,911,412.2700 |
0.6952 USDT |
0.6920 USDT |
0.7455 USDT |
0.7260 USDT |
| 2023-12-22 |
0.6773 USDT |
5,119,764.5570 |
0.6876 USDT |
0.6550 USDT |
0.7008 USDT |
0.6751 USDT |
| 2023-12-21 |
0.6950 USDT |
6,254,905.6972 |
0.6875 USDT |
0.6707 USDT |
0.7178 USDT |
0.6925 USDT |
| 2023-12-20 |
0.6914 USDT |
14,175,826.3294 |
0.6790 USDT |
0.6450 USDT |
0.7465 USDT |
0.6827 USDT |
| 2023-12-19 |
0.6564 USDT |
11,992,085.5665 |
0.6107 USDT |
0.6057 USDT |
0.7186 USDT |
0.6893 USDT |
| 2023-12-18 |
0.5910 USDT |
3,601,832.9088 |
0.6108 USDT |
0.5640 USDT |
0.6191 USDT |
0.6082 USDT |
| 2023-12-17 |
0.6191 USDT |
2,616,688.4731 |
0.6323 USDT |
0.6047 USDT |
0.6599 USDT |
0.6235 USDT |
| 2023-12-16 |
0.6256 USDT |
2,870,788.1002 |
0.6176 USDT |
0.6002 USDT |
0.6495 USDT |
0.6330 USDT |
| 2023-12-15 |
0.6389 USDT |
3,254,958.6925 |
0.6549 USDT |
0.6230 USDT |
0.6557 USDT |
0.6418 USDT |
| 2023-12-14 |
0.6518 USDT |
4,689,412.4187 |
0.6534 USDT |
0.6274 USDT |
0.6702 USDT |
0.6569 USDT |
| 2023-12-13 |
0.6324 USDT |
4,038,531.5803 |
0.6599 USDT |
0.6055 USDT |
0.6644 USDT |
0.6493 USDT |
| 2023-12-12 |
0.6435 USDT |
6,348,747.1932 |
0.6293 USDT |
0.6200 USDT |
0.6634 USDT |
0.6598 USDT |
| 2023-12-11 |
0.6536 USDT |
7,494,105.1462 |
0.6925 USDT |
0.6024 USDT |
0.7140 USDT |
0.6163 USDT |
| 2023-12-10 |
0.6888 USDT |
3,768,380.1083 |
0.6783 USDT |
0.6657 USDT |
0.7158 USDT |
0.6944 USDT |