Identifier on Kucoin: SUI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.5083 USDT |
262,882.5959 |
0.5148 USDT |
0.4313 USDT |
0.6236 USDT |
0.4313 USDT |
| 2024-01-27 |
0.5535 USDT |
231,723.0164 |
0.6109 USDT |
0.5001 USDT |
0.6501 USDT |
0.5144 USDT |
| 2024-01-26 |
0.4723 USDT |
423,405.3488 |
0.3503 USDT |
0.3396 USDT |
0.6234 USDT |
0.5823 USDT |
| 2024-01-25 |
0.4001 USDT |
516,516.3672 |
0.4813 USDT |
0.3401 USDT |
0.4840 USDT |
0.3547 USDT |
| 2024-01-24 |
0.4354 USDT |
591,772.6753 |
0.3809 USDT |
0.3423 USDT |
0.5061 USDT |
0.4671 USDT |
| 2024-01-23 |
0.3116 USDT |
1,103,300.2477 |
0.2894 USDT |
0.2459 USDT |
0.4170 USDT |
0.3469 USDT |
| 2024-01-22 |
0.2833 USDT |
372,923.9098 |
0.2775 USDT |
0.2433 USDT |
0.3373 USDT |
0.3170 USDT |
| 2024-01-21 |
0.3152 USDT |
145,921.6356 |
0.3195 USDT |
0.2935 USDT |
0.3402 USDT |
0.2954 USDT |
| 2024-01-20 |
0.3114 USDT |
253,465.3023 |
0.3855 USDT |
0.2790 USDT |
0.3856 USDT |
0.3042 USDT |
| 2024-01-19 |
0.3567 USDT |
457,325.2637 |
0.3754 USDT |
0.3081 USDT |
0.4114 USDT |
0.3881 USDT |
| 2024-01-18 |
0.4562 USDT |
357,727.2924 |
0.5560 USDT |
0.3548 USDT |
0.6161 USDT |
0.3912 USDT |
| 2024-01-17 |
0.5097 USDT |
296,143.5174 |
0.5397 USDT |
0.4523 USDT |
0.5950 USDT |
0.5943 USDT |
| 2024-01-16 |
0.5653 USDT |
234,357.6648 |
0.6780 USDT |
0.4851 USDT |
0.7130 USDT |
0.5185 USDT |
| 2024-01-15 |
0.6893 USDT |
291,774.4317 |
0.5387 USDT |
0.5336 USDT |
0.7759 USDT |
0.6924 USDT |
| 2024-01-14 |
0.5671 USDT |
273,773.5920 |
0.5921 USDT |
0.5072 USDT |
0.6731 USDT |
0.5400 USDT |
| 2024-01-13 |
0.5477 USDT |
624,710.0393 |
0.4495 USDT |
0.3909 USDT |
0.6594 USDT |
0.6203 USDT |
| 2024-01-12 |
0.4186 USDT |
869,307.0211 |
0.3571 USDT |
0.3198 USDT |
0.4991 USDT |
0.4430 USDT |
| 2024-01-11 |
0.3243 USDT |
704,594.5282 |
0.1950 USDT |
0.1939 USDT |
0.4296 USDT |
0.3654 USDT |
| 2024-01-10 |
0.1654 USDT |
269,528.3829 |
0.1724 USDT |
0.1498 USDT |
0.1900 USDT |
0.1629 USDT |
| 2024-01-09 |
0.1808 USDT |
380,268.9158 |
0.2242 USDT |
0.1570 USDT |
0.2305 USDT |
0.1688 USDT |
| 2024-01-08 |
0.1582 USDT |
548,732.7665 |
0.1824 USDT |
0.1234 USDT |
0.2346 USDT |
0.2175 USDT |
| 2024-01-07 |
0.2100 USDT |
59,925.8562 |
0.2014 USDT |
0.1853 USDT |
0.2240 USDT |
0.2089 USDT |
| 2024-01-06 |
0.2231 USDT |
146,810.3339 |
0.2634 USDT |
0.1835 USDT |
0.2634 USDT |
0.2007 USDT |
| 2024-01-05 |
0.1893 USDT |
165,485.8749 |
0.2277 USDT |
0.1602 USDT |
0.2367 USDT |
0.2165 USDT |
| 2024-01-04 |
0.2190 USDT |
113,340.7559 |
0.2254 USDT |
0.1892 USDT |
0.2500 USDT |
0.2207 USDT |
| 2024-01-03 |
0.2275 USDT |
441,066.6106 |
0.3336 USDT |
0.1580 USDT |
0.3641 USDT |
0.2364 USDT |
| 2024-01-02 |
0.3134 USDT |
157,171.7777 |
0.2699 USDT |
0.2630 USDT |
0.3425 USDT |
0.3169 USDT |
| 2024-01-01 |
0.2306 USDT |
110,403.5674 |
0.2109 USDT |
0.1810 USDT |
0.2873 USDT |
0.2702 USDT |
| 2023-12-31 |
0.2454 USDT |
87,489.2961 |
0.2425 USDT |
0.2290 USDT |
0.2631 USDT |
0.2368 USDT |
| 2023-12-30 |
0.2333 USDT |
55,055.6086 |
0.2462 USDT |
0.2118 USDT |
0.2515 USDT |
0.2476 USDT |
| 2023-12-29 |
0.2416 USDT |
244,039.9541 |
0.2451 USDT |
0.2076 USDT |
0.2800 USDT |
0.2402 USDT |
| 2023-12-28 |
0.2656 USDT |
250,141.6688 |
0.2778 USDT |
0.2282 USDT |
0.3100 USDT |
0.2485 USDT |
| 2023-12-27 |
0.3106 USDT |
228,166.6190 |
0.3515 USDT |
0.2747 USDT |
0.3818 USDT |
0.2933 USDT |
| 2023-12-26 |
0.3084 USDT |
538,073.9287 |
0.2832 USDT |
0.2300 USDT |
0.3723 USDT |
0.3445 USDT |
| 2023-12-25 |
0.2414 USDT |
201,609.7460 |
0.2021 USDT |
0.1909 USDT |
0.2864 USDT |
0.2798 USDT |
| 2023-12-24 |
0.2081 USDT |
124,214.8139 |
0.2369 USDT |
0.1885 USDT |
0.2369 USDT |
0.2069 USDT |
| 2023-12-23 |
0.2063 USDT |
202,003.6740 |
0.1888 USDT |
0.1834 USDT |
0.2310 USDT |
0.2069 USDT |
| 2023-12-22 |
0.1702 USDT |
71,324.6827 |
0.1799 USDT |
0.1573 USDT |
0.1912 USDT |
0.1727 USDT |
| 2023-12-21 |
0.1888 USDT |
103,164.6813 |
0.1849 USDT |
0.1707 USDT |
0.2070 USDT |
0.1906 USDT |
| 2023-12-20 |
0.1844 USDT |
317,300.4905 |
0.1707 USDT |
0.1514 USDT |
0.2287 USDT |
0.1765 USDT |
| 2023-12-19 |
0.1661 USDT |
424,710.4574 |
0.1321 USDT |
0.1310 USDT |
0.2023 USDT |
0.1836 USDT |
| 2023-12-18 |
0.1210 USDT |
352,866.0697 |
0.1343 USDT |
0.1032 USDT |
0.1392 USDT |
0.1336 USDT |
| 2023-12-17 |
0.1377 USDT |
123,249.8860 |
0.1494 USDT |
0.1295 USDT |
0.1494 USDT |
0.1443 USDT |
| 2023-12-16 |
0.1458 USDT |
84,383.4231 |
0.1386 USDT |
0.1311 USDT |
0.1622 USDT |
0.1483 USDT |
| 2023-12-15 |
0.1538 USDT |
180,227.0755 |
0.1668 USDT |
0.1472 USDT |
0.1688 USDT |
0.1595 USDT |
| 2023-12-14 |
0.1664 USDT |
89,453.8559 |
0.1727 USDT |
0.1523 USDT |
0.1814 USDT |
0.1724 USDT |
| 2023-12-13 |
0.1501 USDT |
150,704.4747 |
0.1800 USDT |
0.1309 USDT |
0.1807 USDT |
0.1683 USDT |
| 2023-12-12 |
0.1623 USDT |
129,760.7398 |
0.1579 USDT |
0.1483 USDT |
0.1781 USDT |
0.1781 USDT |
| 2023-12-11 |
0.1611 USDT |
660,050.6239 |
0.2140 USDT |
0.1353 USDT |
0.2289 USDT |
0.1466 USDT |
| 2023-12-10 |
0.2057 USDT |
56,484.5977 |
0.1988 USDT |
0.1910 USDT |
0.2313 USDT |
0.2167 USDT |