Identifier on Kucoin: SUI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.0557 USDT |
1,423,111.3605 |
0.0575 USDT |
0.0512 USDT |
0.0589 USDT |
0.0547 USDT |
| 2024-11-21 |
0.0538 USDT |
7,003,819.1174 |
0.0537 USDT |
0.0439 USDT |
0.0602 USDT |
0.0591 USDT |
| 2024-11-20 |
0.0635 USDT |
4,080,630.6050 |
0.0637 USDT |
0.0579 USDT |
0.0699 USDT |
0.0599 USDT |
| 2024-11-19 |
0.0635 USDT |
4,473,533.4212 |
0.0628 USDT |
0.0578 USDT |
0.0695 USDT |
0.0641 USDT |
| 2024-11-18 |
0.0650 USDT |
5,445,820.6948 |
0.0685 USDT |
0.0586 USDT |
0.0746 USDT |
0.0613 USDT |
| 2024-11-17 |
0.0668 USDT |
5,387,209.4431 |
0.0666 USDT |
0.0579 USDT |
0.0763 USDT |
0.0736 USDT |
| 2024-11-16 |
0.0674 USDT |
4,899,432.8907 |
0.0600 USDT |
0.0586 USDT |
0.0766 USDT |
0.0679 USDT |
| 2024-11-15 |
0.0467 USDT |
3,555,784.7549 |
0.0492 USDT |
0.0382 USDT |
0.0531 USDT |
0.0474 USDT |
| 2024-11-14 |
0.0494 USDT |
9,173,004.5823 |
0.0471 USDT |
0.0441 USDT |
0.0569 USDT |
0.0492 USDT |
| 2024-11-13 |
0.0410 USDT |
5,624,883.5486 |
0.0488 USDT |
0.0316 USDT |
0.0489 USDT |
0.0446 USDT |
| 2024-11-12 |
0.0444 USDT |
9,169,743.0128 |
0.0559 USDT |
0.0337 USDT |
0.0559 USDT |
0.0511 USDT |
| 2024-11-11 |
0.0516 USDT |
6,720,260.5176 |
0.0458 USDT |
0.0429 USDT |
0.0570 USDT |
0.0523 USDT |
| 2024-11-10 |
0.0414 USDT |
7,875,382.8847 |
0.0348 USDT |
0.0325 USDT |
0.0494 USDT |
0.0437 USDT |
| 2024-11-09 |
0.0248 USDT |
7,808,360.6400 |
0.0217 USDT |
0.0201 USDT |
0.0312 USDT |
0.0303 USDT |
| 2024-11-08 |
0.0218 USDT |
3,552,061.5989 |
0.0229 USDT |
0.0195 USDT |
0.0245 USDT |
0.0205 USDT |
| 2024-11-07 |
0.0218 USDT |
8,711,250.8201 |
0.0224 USDT |
0.0198 USDT |
0.0244 USDT |
0.0221 USDT |
| 2024-11-06 |
0.0208 USDT |
11,571,281.4323 |
0.0156 USDT |
0.0154 USDT |
0.0235 USDT |
0.0221 USDT |
| 2024-11-05 |
0.0147 USDT |
5,842,630.3762 |
0.0124 USDT |
0.0122 USDT |
0.0169 USDT |
0.0145 USDT |
| 2024-11-04 |
0.0134 USDT |
5,133,429.0148 |
0.0146 USDT |
0.0124 USDT |
0.0150 USDT |
0.0129 USDT |
| 2024-11-03 |
0.0130 USDT |
4,559,743.2858 |
0.0140 USDT |
0.0115 USDT |
0.0147 USDT |
0.0146 USDT |
| 2024-11-02 |
0.0148 USDT |
3,319,257.6177 |
0.0160 USDT |
0.0138 USDT |
0.0166 USDT |
0.0142 USDT |
| 2024-11-01 |
0.0161 USDT |
7,075,777.9869 |
0.0155 USDT |
0.0143 USDT |
0.0185 USDT |
0.0163 USDT |
| 2024-10-31 |
0.0167 USDT |
3,507,061.1179 |
0.0183 USDT |
0.0146 USDT |
0.0186 USDT |
0.0152 USDT |
| 2024-10-30 |
0.0175 USDT |
4,140,198.5126 |
0.0179 USDT |
0.0157 USDT |
0.0195 USDT |
0.0174 USDT |
| 2024-10-29 |
0.0157 USDT |
12,584,174.6218 |
0.0119 USDT |
0.0119 USDT |
0.0187 USDT |
0.0180 USDT |
| 2024-10-28 |
0.0100 USDT |
8,641,969.9655 |
0.0117 USDT |
0.0087 USDT |
0.0118 USDT |
0.0110 USDT |
| 2024-10-27 |
0.0123 USDT |
3,463,992.2387 |
0.0125 USDT |
0.0110 USDT |
0.0131 USDT |
0.0121 USDT |
| 2024-10-26 |
0.0122 USDT |
3,886,465.1176 |
0.0116 USDT |
0.0103 USDT |
0.0138 USDT |
0.0123 USDT |
| 2024-10-25 |
0.0151 USDT |
3,878,813.5241 |
0.0168 USDT |
0.0131 USDT |
0.0171 USDT |
0.0144 USDT |
| 2024-10-24 |
0.0181 USDT |
3,012,007.1234 |
0.0181 USDT |
0.0163 USDT |
0.0200 USDT |
0.0163 USDT |
| 2024-10-23 |
0.0162 USDT |
5,155,203.1018 |
0.0167 USDT |
0.0141 USDT |
0.0176 USDT |
0.0173 USDT |
| 2024-10-22 |
0.0173 USDT |
6,265,912.1660 |
0.0195 USDT |
0.0153 USDT |
0.0198 USDT |
0.0169 USDT |
| 2024-10-21 |
0.0209 USDT |
5,193,390.4317 |
0.0226 USDT |
0.0190 USDT |
0.0240 USDT |
0.0196 USDT |
| 2024-10-20 |
0.0219 USDT |
2,106,583.3575 |
0.0214 USDT |
0.0205 USDT |
0.0235 USDT |
0.0222 USDT |
| 2024-10-19 |
0.0214 USDT |
2,477,351.2197 |
0.0231 USDT |
0.0203 USDT |
0.0231 USDT |
0.0212 USDT |
| 2024-10-18 |
0.0223 USDT |
4,741,919.2734 |
0.0204 USDT |
0.0197 USDT |
0.0240 USDT |
0.0239 USDT |
| 2024-10-17 |
0.0218 USDT |
5,326,532.7620 |
0.0222 USDT |
0.0193 USDT |
0.0247 USDT |
0.0207 USDT |
| 2024-10-16 |
0.0207 USDT |
7,336,282.0964 |
0.0217 USDT |
0.0189 USDT |
0.0226 USDT |
0.0209 USDT |
| 2024-10-15 |
0.0247 USDT |
12,213,206.9542 |
0.0299 USDT |
0.0191 USDT |
0.0302 USDT |
0.0211 USDT |
| 2024-10-14 |
0.0300 USDT |
5,725,158.1123 |
0.0338 USDT |
0.0283 USDT |
0.0340 USDT |
0.0301 USDT |
| 2024-10-13 |
0.0287 USDT |
6,906,568.8819 |
0.0300 USDT |
0.0253 USDT |
0.0322 USDT |
0.0319 USDT |
| 2024-10-12 |
0.0269 USDT |
6,591,052.7202 |
0.0236 USDT |
0.0217 USDT |
0.0313 USDT |
0.0312 USDT |
| 2024-10-11 |
0.0211 USDT |
9,946,169.2887 |
0.0175 USDT |
0.0162 USDT |
0.0242 USDT |
0.0236 USDT |
| 2024-10-10 |
0.0169 USDT |
8,397,906.5058 |
0.0189 USDT |
0.0148 USDT |
0.0197 USDT |
0.0172 USDT |
| 2024-10-09 |
0.0203 USDT |
8,211,579.3861 |
0.0224 USDT |
0.0187 USDT |
0.0226 USDT |
0.0224 USDT |
| 2024-10-08 |
0.0229 USDT |
10,266,424.4822 |
0.0235 USDT |
0.0205 USDT |
0.0274 USDT |
0.0222 USDT |
| 2024-10-07 |
0.0230 USDT |
6,817,502.7264 |
0.0181 USDT |
0.0181 USDT |
0.0278 USDT |
0.0249 USDT |
| 2024-10-06 |
0.0164 USDT |
3,811,588.4604 |
0.0156 USDT |
0.0146 USDT |
0.0185 USDT |
0.0176 USDT |
| 2024-10-05 |
0.0148 USDT |
3,174,886.5195 |
0.0164 USDT |
0.0141 USDT |
0.0165 USDT |
0.0152 USDT |
| 2024-10-04 |
0.0153 USDT |
9,526,098.8913 |
0.0141 USDT |
0.0127 USDT |
0.0175 USDT |
0.0161 USDT |