Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
1.6443 USDT |
4,820,363.6748 |
1.5836 USDT |
1.5679 USDT |
1.7146 USDT |
1.6850 USDT |
| 2024-02-28 |
1.5991 USDT |
8,647,907.2092 |
1.6148 USDT |
1.3525 USDT |
1.7189 USDT |
1.5786 USDT |
| 2024-02-27 |
1.6454 USDT |
2,837,557.2482 |
1.6701 USDT |
1.5827 USDT |
1.7047 USDT |
1.5941 USDT |
| 2024-02-26 |
1.6467 USDT |
2,456,232.7262 |
1.6456 USDT |
1.5788 USDT |
1.7170 USDT |
1.6836 USDT |
| 2024-02-25 |
1.6333 USDT |
1,201,288.9575 |
1.6359 USDT |
1.6131 USDT |
1.6529 USDT |
1.6426 USDT |
| 2024-02-24 |
1.6170 USDT |
1,712,231.0653 |
1.6027 USDT |
1.5530 USDT |
1.6665 USDT |
1.6563 USDT |
| 2024-02-23 |
1.6442 USDT |
3,167,911.2451 |
1.7188 USDT |
1.5646 USDT |
1.7475 USDT |
1.5942 USDT |
| 2024-02-22 |
1.7006 USDT |
2,114,012.4868 |
1.6916 USDT |
1.6395 USDT |
1.7714 USDT |
1.7500 USDT |
| 2024-02-21 |
1.6678 USDT |
2,291,792.4611 |
1.7166 USDT |
1.6192 USDT |
1.7217 USDT |
1.6695 USDT |
| 2024-02-20 |
1.6984 USDT |
3,493,521.8000 |
1.7728 USDT |
1.6108 USDT |
1.7779 USDT |
1.7305 USDT |
| 2024-02-19 |
1.7856 USDT |
2,505,199.5711 |
1.7998 USDT |
1.7368 USDT |
1.8331 USDT |
1.7714 USDT |
| 2024-02-18 |
1.7757 USDT |
2,436,693.0050 |
1.7682 USDT |
1.7323 USDT |
1.8096 USDT |
1.7849 USDT |
| 2024-02-17 |
1.7526 USDT |
1,846,176.7956 |
1.8081 USDT |
1.7023 USDT |
1.8138 USDT |
1.7542 USDT |
| 2024-02-16 |
1.8051 USDT |
3,281,877.6801 |
1.8630 USDT |
1.7434 USDT |
1.8804 USDT |
1.7881 USDT |
| 2024-02-15 |
1.8814 USDT |
4,934,400.9323 |
1.9064 USDT |
1.8206 USDT |
1.9465 USDT |
1.8524 USDT |
| 2024-02-14 |
1.8981 USDT |
4,166,501.9856 |
1.8559 USDT |
1.8131 USDT |
1.9738 USDT |
1.9231 USDT |
| 2024-02-13 |
1.8087 USDT |
5,876,139.0559 |
1.7623 USDT |
1.7300 USDT |
1.8799 USDT |
1.8618 USDT |
| 2024-02-12 |
1.7604 USDT |
7,163,509.3932 |
1.6950 USDT |
1.6890 USDT |
1.8295 USDT |
1.7550 USDT |
| 2024-02-11 |
1.7258 USDT |
3,828,998.8014 |
1.7318 USDT |
1.6764 USDT |
1.7975 USDT |
1.6982 USDT |
| 2024-02-10 |
1.7500 USDT |
4,232,889.2320 |
1.7617 USDT |
1.6999 USDT |
1.8144 USDT |
1.7309 USDT |
| 2024-02-09 |
1.6517 USDT |
6,713,252.3945 |
1.5267 USDT |
1.5197 USDT |
1.8000 USDT |
1.7934 USDT |
| 2024-02-08 |
1.5407 USDT |
4,334,463.4307 |
1.5410 USDT |
1.5032 USDT |
1.5865 USDT |
1.5158 USDT |
| 2024-02-07 |
1.5242 USDT |
4,780,019.7742 |
1.5182 USDT |
1.4855 USDT |
1.5598 USDT |
1.5293 USDT |
| 2024-02-06 |
1.5537 USDT |
5,611,176.8406 |
1.5756 USDT |
1.5097 USDT |
1.6150 USDT |
1.5267 USDT |
| 2024-02-05 |
1.5603 USDT |
6,567,362.1364 |
1.4647 USDT |
1.4316 USDT |
1.6611 USDT |
1.5924 USDT |
| 2024-02-04 |
1.4885 USDT |
3,981,075.5085 |
1.4376 USDT |
1.4228 USDT |
1.5399 USDT |
1.5189 USDT |
| 2024-02-03 |
1.4187 USDT |
7,497,141.5019 |
1.4631 USDT |
1.3879 USDT |
1.4845 USDT |
1.4480 USDT |
| 2024-02-02 |
1.4858 USDT |
3,776,947.3865 |
1.5263 USDT |
1.4447 USDT |
1.5447 USDT |
1.4595 USDT |
| 2024-02-01 |
1.4895 USDT |
8,560,068.1016 |
1.5188 USDT |
1.4311 USDT |
1.5682 USDT |
1.5229 USDT |
| 2024-01-31 |
1.5747 USDT |
9,948,269.6862 |
1.5445 USDT |
1.4838 USDT |
1.6389 USDT |
1.5223 USDT |
| 2024-01-30 |
1.5869 USDT |
8,500,365.0195 |
1.5629 USDT |
1.5151 USDT |
1.6493 USDT |
1.5386 USDT |
| 2024-01-29 |
1.4680 USDT |
9,824,453.7625 |
1.3331 USDT |
1.3274 USDT |
1.5866 USDT |
1.5580 USDT |
| 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 |