Identifier on Kucoin: SUI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
0.5259 USDT |
347,599.2709 |
0.4723 USDT |
0.4574 USDT |
0.5806 USDT |
0.5585 USDT |
| 2024-02-28 |
0.5103 USDT |
929,736.6172 |
0.5877 USDT |
0.3656 USDT |
0.7014 USDT |
0.4625 USDT |
| 2024-02-27 |
0.6158 USDT |
211,500.1526 |
0.6722 USDT |
0.5004 USDT |
0.7033 USDT |
0.5832 USDT |
| 2024-02-26 |
0.6346 USDT |
216,702.9688 |
0.6365 USDT |
0.5625 USDT |
0.7216 USDT |
0.6780 USDT |
| 2024-02-25 |
0.6251 USDT |
72,792.6582 |
0.6403 USDT |
0.6055 USDT |
0.6458 USDT |
0.6394 USDT |
| 2024-02-24 |
0.6098 USDT |
70,850.6630 |
0.6019 USDT |
0.5474 USDT |
0.6646 USDT |
0.6542 USDT |
| 2024-02-23 |
0.6751 USDT |
98,985.2938 |
0.7667 USDT |
0.5556 USDT |
0.7937 USDT |
0.5912 USDT |
| 2024-02-22 |
0.7347 USDT |
120,693.7023 |
0.7310 USDT |
0.6618 USDT |
0.8231 USDT |
0.8026 USDT |
| 2024-02-21 |
0.6966 USDT |
128,569.8418 |
0.7690 USDT |
0.6326 USDT |
0.7815 USDT |
0.7057 USDT |
| 2024-02-20 |
0.7322 USDT |
169,683.6015 |
0.8453 USDT |
0.6256 USDT |
0.8566 USDT |
0.7775 USDT |
| 2024-02-19 |
0.8702 USDT |
88,664.8650 |
0.8912 USDT |
0.8014 USDT |
0.9363 USDT |
0.8453 USDT |
| 2024-02-18 |
0.8603 USDT |
100,702.7250 |
0.8496 USDT |
0.8058 USDT |
0.9082 USDT |
0.8585 USDT |
| 2024-02-17 |
0.8192 USDT |
120,807.0307 |
0.9193 USDT |
0.7606 USDT |
0.9274 USDT |
0.8328 USDT |
| 2024-02-16 |
0.9104 USDT |
159,259.4958 |
1.0273 USDT |
0.8270 USDT |
1.0372 USDT |
0.8814 USDT |
| 2024-02-15 |
1.0506 USDT |
149,308.0191 |
1.0931 USDT |
0.9585 USDT |
1.1559 USDT |
1.0073 USDT |
| 2024-02-14 |
1.0670 USDT |
149,008.2365 |
1.0285 USDT |
0.9519 USDT |
1.2012 USDT |
1.1183 USDT |
| 2024-02-13 |
0.9803 USDT |
424,200.0735 |
0.8865 USDT |
0.8512 USDT |
1.1000 USDT |
1.0280 USDT |
| 2024-02-12 |
0.8905 USDT |
349,813.9124 |
0.7844 USDT |
0.7808 USDT |
0.9628 USDT |
0.8895 USDT |
| 2024-02-11 |
0.8351 USDT |
196,954.4796 |
0.8609 USDT |
0.7686 USDT |
0.9319 USDT |
0.7904 USDT |
| 2024-02-10 |
0.8700 USDT |
273,075.3616 |
0.8971 USDT |
0.8005 USDT |
0.9706 USDT |
0.8455 USDT |
| 2024-02-09 |
0.7671 USDT |
259,249.8391 |
0.6142 USDT |
0.6065 USDT |
0.9363 USDT |
0.9254 USDT |
| 2024-02-08 |
0.6190 USDT |
187,457.7293 |
0.6350 USDT |
0.5918 USDT |
0.6791 USDT |
0.6046 USDT |
| 2024-02-07 |
0.6109 USDT |
167,269.4972 |
0.6141 USDT |
0.5727 USDT |
0.6524 USDT |
0.6201 USDT |
| 2024-02-06 |
0.6529 USDT |
159,834.4156 |
0.6740 USDT |
0.6005 USDT |
0.7240 USDT |
0.6142 USDT |
| 2024-02-05 |
0.6237 USDT |
233,258.7808 |
0.5604 USDT |
0.5188 USDT |
0.7807 USDT |
0.7007 USDT |
| 2024-02-04 |
0.5887 USDT |
220,390.0609 |
0.5249 USDT |
0.5155 USDT |
0.6381 USDT |
0.6127 USDT |
| 2024-02-03 |
0.5169 USDT |
198,077.4631 |
0.5570 USDT |
0.4717 USDT |
0.5802 USDT |
0.5330 USDT |
| 2024-02-02 |
0.5854 USDT |
228,371.5195 |
0.6426 USDT |
0.5368 USDT |
0.6505 USDT |
0.5500 USDT |
| 2024-02-01 |
0.5856 USDT |
420,946.3739 |
0.6298 USDT |
0.5184 USDT |
0.6790 USDT |
0.6303 USDT |
| 2024-01-31 |
0.7014 USDT |
371,369.2040 |
0.6549 USDT |
0.5800 USDT |
0.7729 USDT |
0.6639 USDT |
| 2024-01-30 |
0.7102 USDT |
235,348.2460 |
0.6936 USDT |
0.6273 USDT |
0.7929 USDT |
0.6541 USDT |
| 2024-01-29 |
0.5859 USDT |
243,678.6258 |
0.4501 USDT |
0.4407 USDT |
0.7091 USDT |
0.6833 USDT |
| 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 |