Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-21 |
0.5482 USDT |
7,325,672.4865 |
0.5544 USDT |
0.5159 USDT |
0.5825 USDT |
0.5265 USDT |
| 2023-11-20 |
0.5642 USDT |
5,050,920.2535 |
0.5631 USDT |
0.5474 USDT |
0.5784 USDT |
0.5593 USDT |
| 2023-11-19 |
0.5423 USDT |
3,693,872.8365 |
0.5456 USDT |
0.5281 USDT |
0.5586 USDT |
0.5545 USDT |
| 2023-11-18 |
0.5397 USDT |
4,868,431.8433 |
0.5539 USDT |
0.5139 USDT |
0.5544 USDT |
0.5449 USDT |
| 2023-11-17 |
0.5539 USDT |
8,629,744.3601 |
0.5646 USDT |
0.5250 USDT |
0.5862 USDT |
0.5504 USDT |
| 2023-11-16 |
0.6014 USDT |
9,539,126.8519 |
0.6201 USDT |
0.5588 USDT |
0.6432 USDT |
0.5606 USDT |
| 2023-11-15 |
0.5897 USDT |
7,505,619.9636 |
0.5660 USDT |
0.5600 USDT |
0.6183 USDT |
0.6102 USDT |
| 2023-11-14 |
0.5914 USDT |
12,734,301.7367 |
0.6004 USDT |
0.5390 USDT |
0.6296 USDT |
0.5667 USDT |
| 2023-11-13 |
0.6298 USDT |
17,492,325.7912 |
0.6191 USDT |
0.6028 USDT |
0.6583 USDT |
0.6139 USDT |
| 2023-11-12 |
0.6067 USDT |
9,798,056.3285 |
0.5920 USDT |
0.5578 USDT |
0.6452 USDT |
0.6367 USDT |
| 2023-11-11 |
0.5894 USDT |
9,144,563.9798 |
0.6094 USDT |
0.5672 USDT |
0.6140 USDT |
0.6004 USDT |
| 2023-11-10 |
0.5556 USDT |
6,580,028.9923 |
0.5607 USDT |
0.5343 USDT |
0.5708 USDT |
0.5580 USDT |
| 2023-11-09 |
0.5661 USDT |
14,319,923.5992 |
0.5780 USDT |
0.4776 USDT |
0.6074 USDT |
0.5272 USDT |
| 2023-11-08 |
0.5590 USDT |
8,745,550.9848 |
0.5235 USDT |
0.5170 USDT |
0.5999 USDT |
0.5775 USDT |
| 2023-11-07 |
0.5137 USDT |
8,162,318.6813 |
0.5283 USDT |
0.4916 USDT |
0.5285 USDT |
0.5197 USDT |
| 2023-11-06 |
0.5125 USDT |
6,161,800.0885 |
0.5000 USDT |
0.4866 USDT |
0.5406 USDT |
0.5171 USDT |
| 2023-11-05 |
0.5022 USDT |
5,489,126.1733 |
0.5064 USDT |
0.4791 USDT |
0.5239 USDT |
0.4937 USDT |
| 2023-11-04 |
0.4760 USDT |
7,987,223.4195 |
0.4554 USDT |
0.4180 USDT |
0.5200 USDT |
0.5069 USDT |
| 2023-11-03 |
0.4424 USDT |
7,225,285.3065 |
0.4579 USDT |
0.4314 USDT |
0.4579 USDT |
0.4504 USDT |
| 2023-11-02 |
0.4638 USDT |
7,147,356.8577 |
0.4656 USDT |
0.4409 USDT |
0.4812 USDT |
0.4574 USDT |
| 2023-11-01 |
0.4451 USDT |
7,740,497.6624 |
0.4428 USDT |
0.4251 USDT |
0.4725 USDT |
0.4654 USDT |
| 2023-10-31 |
0.4484 USDT |
6,096,547.6844 |
0.4632 USDT |
0.4202 USDT |
0.4756 USDT |
0.4412 USDT |
| 2023-10-30 |
0.4582 USDT |
5,128,279.8748 |
0.4529 USDT |
0.4427 USDT |
0.4738 USDT |
0.4604 USDT |
| 2023-10-29 |
0.4574 USDT |
3,754,936.2052 |
0.4671 USDT |
0.4507 USDT |
0.4694 USDT |
0.4553 USDT |
| 2023-10-28 |
0.4578 USDT |
6,906,090.0321 |
0.4312 USDT |
0.4309 USDT |
0.4783 USDT |
0.4670 USDT |
| 2023-10-27 |
0.4387 USDT |
5,706,238.7907 |
0.4399 USDT |
0.4207 USDT |
0.4561 USDT |
0.4328 USDT |
| 2023-10-26 |
0.4411 USDT |
6,167,295.6006 |
0.4371 USDT |
0.4171 USDT |
0.4630 USDT |
0.4308 USDT |
| 2023-10-25 |
0.4353 USDT |
6,368,654.7277 |
0.4342 USDT |
0.4195 USDT |
0.4503 USDT |
0.4389 USDT |
| 2023-10-24 |
0.4382 USDT |
10,794,246.1197 |
0.4208 USDT |
0.4132 USDT |
0.4594 USDT |
0.4307 USDT |
| 2023-10-23 |
0.4048 USDT |
5,245,333.4133 |
0.4043 USDT |
0.3925 USDT |
0.4158 USDT |
0.4070 USDT |
| 2023-10-22 |
0.4004 USDT |
5,638,163.1182 |
0.3909 USDT |
0.3874 USDT |
0.4190 USDT |
0.4027 USDT |
| 2023-10-21 |
0.3906 USDT |
3,986,079.2378 |
0.3828 USDT |
0.3796 USDT |
0.4000 USDT |
0.3941 USDT |