Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.6995 USDT |
5,526,624.8076 |
0.7036 USDT |
0.6712 USDT |
0.7256 USDT |
0.6774 USDT |
| 2023-12-08 |
0.6878 USDT |
5,791,745.6024 |
0.6718 USDT |
0.6687 USDT |
0.7148 USDT |
0.7121 USDT |
| 2023-12-07 |
0.6406 USDT |
5,797,330.6124 |
0.6206 USDT |
0.6050 USDT |
0.6869 USDT |
0.6614 USDT |
| 2023-12-06 |
0.6317 USDT |
6,669,444.0433 |
0.6445 USDT |
0.6033 USDT |
0.6624 USDT |
0.6178 USDT |
| 2023-12-05 |
0.6360 USDT |
8,542,808.7027 |
0.6289 USDT |
0.6175 USDT |
0.6590 USDT |
0.6345 USDT |
| 2023-12-04 |
0.6125 USDT |
8,783,551.4716 |
0.6155 USDT |
0.5549 USDT |
0.6389 USDT |
0.6226 USDT |
| 2023-12-03 |
0.6149 USDT |
6,067,241.1473 |
0.6246 USDT |
0.5982 USDT |
0.6299 USDT |
0.6153 USDT |
| 2023-12-02 |
0.6185 USDT |
4,473,492.2375 |
0.6134 USDT |
0.6037 USDT |
0.6340 USDT |
0.6240 USDT |
| 2023-12-01 |
0.6115 USDT |
4,461,641.8614 |
0.5975 USDT |
0.5914 USDT |
0.6279 USDT |
0.6123 USDT |
| 2023-11-30 |
0.6106 USDT |
6,683,111.1003 |
0.6001 USDT |
0.5873 USDT |
0.6418 USDT |
0.5940 USDT |
| 2023-11-29 |
0.6010 USDT |
4,701,549.3637 |
0.6178 USDT |
0.5782 USDT |
0.6233 USDT |
0.5891 USDT |
| 2023-11-28 |
0.5965 USDT |
5,225,112.3666 |
0.5925 USDT |
0.5635 USDT |
0.6284 USDT |
0.6271 USDT |
| 2023-11-27 |
0.6018 USDT |
4,574,326.4025 |
0.6348 USDT |
0.5792 USDT |
0.6474 USDT |
0.5887 USDT |
| 2023-11-26 |
0.6358 USDT |
5,421,660.2195 |
0.6565 USDT |
0.6074 USDT |
0.6692 USDT |
0.6364 USDT |
| 2023-11-25 |
0.6627 USDT |
9,462,383.8028 |
0.6275 USDT |
0.6212 USDT |
0.6888 USDT |
0.6542 USDT |
| 2023-11-24 |
0.6186 USDT |
7,354,260.0691 |
0.5885 USDT |
0.5816 USDT |
0.6420 USDT |
0.6198 USDT |
| 2023-11-23 |
0.5805 USDT |
6,633,782.6534 |
0.5571 USDT |
0.5520 USDT |
0.5943 USDT |
0.5907 USDT |
| 2023-11-22 |
0.5319 USDT |
3,821,866.3891 |
0.5020 USDT |
0.5000 USDT |
0.5620 USDT |
0.5607 USDT |