Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-20 |
0.3787 USDT |
4,087,193.4524 |
0.3706 USDT |
0.3645 USDT |
0.3884 USDT |
0.3871 USDT |
| 2023-10-19 |
0.3710 USDT |
4,427,306.4124 |
0.3824 USDT |
0.3623 USDT |
0.3827 USDT |
0.3697 USDT |
| 2023-10-18 |
0.3769 USDT |
4,814,264.9413 |
0.3805 USDT |
0.3641 USDT |
0.3903 USDT |
0.3837 USDT |
| 2023-10-17 |
0.3883 USDT |
12,034,330.5287 |
0.4105 USDT |
0.3660 USDT |
0.4119 USDT |
0.3788 USDT |
| 2023-10-16 |
0.4142 USDT |
3,686,408.1313 |
0.4103 USDT |
0.4052 USDT |
0.4301 USDT |
0.4104 USDT |
| 2023-10-15 |
0.4095 USDT |
2,442,920.6899 |
0.4155 USDT |
0.4051 USDT |
0.4157 USDT |
0.4099 USDT |
| 2023-10-14 |
0.4161 USDT |
1,036,432.3269 |
0.4130 USDT |
0.4114 USDT |
0.4185 USDT |
0.4175 USDT |
| 2023-10-13 |
0.4138 USDT |
1,536,926.5747 |
0.4066 USDT |
0.4056 USDT |
0.4242 USDT |
0.4111 USDT |
| 2023-10-12 |
0.4067 USDT |
1,094,298.2933 |
0.4098 USDT |
0.4010 USDT |
0.4130 USDT |
0.4084 USDT |
| 2023-10-11 |
0.4081 USDT |
1,574,347.0940 |
0.4162 USDT |
0.4010 USDT |
0.4173 USDT |
0.4072 USDT |
| 2023-10-10 |
0.4151 USDT |
1,280,858.1965 |
0.4157 USDT |
0.4114 USDT |
0.4188 USDT |
0.4165 USDT |
| 2023-10-09 |
0.4171 USDT |
2,427,965.9856 |
0.4378 USDT |
0.4010 USDT |
0.4387 USDT |
0.4107 USDT |
| 2023-10-08 |
0.4389 USDT |
1,260,854.3959 |
0.4420 USDT |
0.4348 USDT |
0.4442 USDT |
0.4359 USDT |
| 2023-10-07 |
0.4488 USDT |
3,136,847.4287 |
0.4433 USDT |
0.4383 USDT |
0.4591 USDT |
0.4422 USDT |
| 2023-10-06 |
0.4393 USDT |
2,317,303.4297 |
0.4344 USDT |
0.4331 USDT |
0.4481 USDT |
0.4465 USDT |
| 2023-10-05 |
0.4399 USDT |
3,132,890.6769 |
0.4420 USDT |
0.4330 USDT |
0.4490 USDT |
0.4380 USDT |
| 2023-10-04 |
0.4386 USDT |
3,058,135.3184 |
0.4437 USDT |
0.4243 USDT |
0.4472 USDT |
0.4430 USDT |
| 2023-10-03 |
0.4585 USDT |
5,322,393.9924 |
0.4659 USDT |
0.4462 USDT |
0.4685 USDT |
0.4485 USDT |