Identifier on Kucoin: SUI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.0188 USDT |
2,916,785.8124 |
0.0175 USDT |
0.0169 USDT |
0.0219 USDT |
0.0190 USDT |
| 2024-06-07 |
0.0172 USDT |
5,288,329.0443 |
0.0209 USDT |
0.0131 USDT |
0.0241 USDT |
0.0150 USDT |
| 2024-06-06 |
0.0208 USDT |
1,105,027.8449 |
0.0204 USDT |
0.0193 USDT |
0.0222 USDT |
0.0209 USDT |
| 2024-06-05 |
0.0194 USDT |
1,541,749.1015 |
0.0182 USDT |
0.0178 USDT |
0.0204 USDT |
0.0202 USDT |
| 2024-06-04 |
0.0170 USDT |
822,249.4028 |
0.0177 USDT |
0.0161 USDT |
0.0183 USDT |
0.0182 USDT |
| 2024-06-03 |
0.0182 USDT |
1,183,503.2648 |
0.0165 USDT |
0.0163 USDT |
0.0191 USDT |
0.0176 USDT |
| 2024-06-02 |
0.0170 USDT |
412,303.9485 |
0.0171 USDT |
0.0160 USDT |
0.0177 USDT |
0.0166 USDT |
| 2024-06-01 |
0.0172 USDT |
578,291.9806 |
0.0169 USDT |
0.0162 USDT |
0.0175 USDT |
0.0172 USDT |
| 2024-05-31 |
0.0165 USDT |
1,271,775.9376 |
0.0164 USDT |
0.0154 USDT |
0.0180 USDT |
0.0168 USDT |
| 2024-05-30 |
0.0161 USDT |
2,610,101.4792 |
0.0168 USDT |
0.0145 USDT |
0.0176 USDT |
0.0152 USDT |
| 2024-05-29 |
0.0175 USDT |
818,481.6937 |
0.0175 USDT |
0.0163 USDT |
0.0184 USDT |
0.0169 USDT |
| 2024-05-28 |
0.0179 USDT |
1,036,974.7875 |
0.0195 USDT |
0.0168 USDT |
0.0197 USDT |
0.0176 USDT |
| 2024-05-27 |
0.0193 USDT |
430,374.7390 |
0.0184 USDT |
0.0178 USDT |
0.0204 USDT |
0.0203 USDT |
| 2024-05-26 |
0.0184 USDT |
1,309,791.1321 |
0.0196 USDT |
0.0174 USDT |
0.0207 USDT |
0.0182 USDT |
| 2024-05-25 |
0.0196 USDT |
546,947.3575 |
0.0202 USDT |
0.0187 USDT |
0.0206 USDT |
0.0191 USDT |
| 2024-05-24 |
0.0194 USDT |
1,414,668.4357 |
0.0188 USDT |
0.0179 USDT |
0.0215 USDT |
0.0194 USDT |
| 2024-05-23 |
0.0189 USDT |
1,288,294.8608 |
0.0225 USDT |
0.0160 USDT |
0.0239 USDT |
0.0160 USDT |
| 2024-05-22 |
0.0226 USDT |
702,918.2940 |
0.0246 USDT |
0.0206 USDT |
0.0254 USDT |
0.0223 USDT |
| 2024-05-21 |
0.0250 USDT |
689,656.7687 |
0.0253 USDT |
0.0231 USDT |
0.0269 USDT |
0.0234 USDT |
| 2024-05-20 |
0.0230 USDT |
3,004,256.2389 |
0.0187 USDT |
0.0179 USDT |
0.0251 USDT |
0.0246 USDT |
| 2024-05-19 |
0.0193 USDT |
2,101,038.2728 |
0.0215 USDT |
0.0182 USDT |
0.0222 USDT |
0.0188 USDT |
| 2024-05-18 |
0.0215 USDT |
584,297.7930 |
0.0212 USDT |
0.0201 USDT |
0.0223 USDT |
0.0213 USDT |
| 2024-05-17 |
0.0208 USDT |
1,455,334.6698 |
0.0186 USDT |
0.0182 USDT |
0.0230 USDT |
0.0220 USDT |
| 2024-05-16 |
0.0192 USDT |
2,389,884.1228 |
0.0169 USDT |
0.0164 USDT |
0.0209 USDT |
0.0185 USDT |
| 2024-05-15 |
0.0149 USDT |
1,684,503.9556 |
0.0130 USDT |
0.0125 USDT |
0.0186 USDT |
0.0168 USDT |
| 2024-05-14 |
0.0140 USDT |
2,232,391.1448 |
0.0166 USDT |
0.0120 USDT |
0.0166 USDT |
0.0132 USDT |
| 2024-05-13 |
0.0172 USDT |
1,985,169.1525 |
0.0188 USDT |
0.0154 USDT |
0.0194 USDT |
0.0173 USDT |
| 2024-05-12 |
0.0189 USDT |
682,931.3730 |
0.0186 USDT |
0.0181 USDT |
0.0195 USDT |
0.0190 USDT |
| 2024-05-11 |
0.0188 USDT |
532,519.4633 |
0.0196 USDT |
0.0181 USDT |
0.0198 USDT |
0.0183 USDT |
| 2024-05-10 |
0.0225 USDT |
1,296,775.4411 |
0.0198 USDT |
0.0179 USDT |
0.0281 USDT |
0.0193 USDT |
| 2024-05-09 |
0.0185 USDT |
1,134,070.1247 |
0.0194 USDT |
0.0170 USDT |
0.0194 USDT |
0.0189 USDT |
| 2024-05-08 |
0.0218 USDT |
1,505,906.3656 |
0.0241 USDT |
0.0193 USDT |
0.0241 USDT |
0.0193 USDT |
| 2024-05-07 |
0.0259 USDT |
634,757.9541 |
0.0251 USDT |
0.0241 USDT |
0.0280 USDT |
0.0243 USDT |
| 2024-05-06 |
0.0265 USDT |
1,012,800.1921 |
0.0256 USDT |
0.0238 USDT |
0.0286 USDT |
0.0256 USDT |
| 2024-05-05 |
0.0247 USDT |
906,130.7989 |
0.0241 USDT |
0.0222 USDT |
0.0269 USDT |
0.0262 USDT |
| 2024-05-04 |
0.0250 USDT |
1,615,340.9233 |
0.0262 USDT |
0.0238 USDT |
0.0268 USDT |
0.0241 USDT |
| 2024-05-03 |
0.0263 USDT |
1,260,888.2073 |
0.0271 USDT |
0.0234 USDT |
0.0284 USDT |
0.0250 USDT |
| 2024-05-02 |
0.0275 USDT |
280,945.5770 |
0.0263 USDT |
0.0250 USDT |
0.0293 USDT |
0.0259 USDT |
| 2024-05-01 |
0.0258 USDT |
1,126,794.0017 |
0.0281 USDT |
0.0229 USDT |
0.0292 USDT |
0.0280 USDT |
| 2024-04-30 |
0.0275 USDT |
758,152.8400 |
0.0337 USDT |
0.0229 USDT |
0.0337 USDT |
0.0239 USDT |
| 2024-04-29 |
0.0327 USDT |
53,989.6090 |
0.0344 USDT |
0.0307 USDT |
0.0344 USDT |
0.0315 USDT |
| 2024-04-28 |
0.0367 USDT |
368,044.7311 |
0.0341 USDT |
0.0341 USDT |
0.0378 USDT |
0.0377 USDT |
| 2024-04-27 |
0.0311 USDT |
156,021.1792 |
0.0319 USDT |
0.0269 USDT |
0.0354 USDT |
0.0336 USDT |
| 2024-04-26 |
0.0312 USDT |
465,681.7843 |
0.0354 USDT |
0.0298 USDT |
0.0354 USDT |
0.0307 USDT |
| 2024-04-25 |
0.0360 USDT |
585,683.2202 |
0.0373 USDT |
0.0329 USDT |
0.0394 USDT |
0.0352 USDT |
| 2024-04-24 |
0.0424 USDT |
413,279.4672 |
0.0461 USDT |
0.0389 USDT |
0.0480 USDT |
0.0405 USDT |
| 2024-04-23 |
0.0495 USDT |
245,694.2346 |
0.0539 USDT |
0.0435 USDT |
0.0552 USDT |
0.0458 USDT |
| 2024-04-22 |
0.0539 USDT |
433,714.6236 |
0.0513 USDT |
0.0494 USDT |
0.0585 USDT |
0.0543 USDT |
| 2024-04-21 |
0.0526 USDT |
318,549.4458 |
0.0563 USDT |
0.0471 USDT |
0.0576 USDT |
0.0505 USDT |
| 2024-04-20 |
0.0523 USDT |
718,242.9086 |
0.0484 USDT |
0.0451 USDT |
0.0564 USDT |
0.0564 USDT |