Identifier on Kucoin: SUI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0953 USDT |
209,239.1041 |
0.0890 USDT |
0.0878 USDT |
0.1017 USDT |
0.0929 USDT |
| 2024-12-23 |
0.1175 USDT |
148,975.9416 |
0.1212 USDT |
0.1083 USDT |
0.1372 USDT |
0.1204 USDT |
| 2024-12-22 |
0.1152 USDT |
250,801.3150 |
0.1123 USDT |
0.0980 USDT |
0.1300 USDT |
0.1220 USDT |
| 2024-12-21 |
0.1028 USDT |
462,895.6589 |
0.1126 USDT |
0.0887 USDT |
0.1279 USDT |
0.1177 USDT |
| 2024-12-20 |
0.1555 USDT |
380,848.6298 |
0.1946 USDT |
0.1107 USDT |
0.2786 USDT |
0.1122 USDT |
| 2024-12-19 |
0.1791 USDT |
151,584.2937 |
0.1637 USDT |
0.1150 USDT |
0.2100 USDT |
0.1961 USDT |
| 2024-12-18 |
0.1446 USDT |
86,712.9073 |
0.1350 USDT |
0.1255 USDT |
0.1680 USDT |
0.1534 USDT |
| 2024-12-17 |
0.1258 USDT |
54,027.8219 |
0.1380 USDT |
0.1153 USDT |
0.1403 USDT |
0.1329 USDT |
| 2024-12-16 |
0.1268 USDT |
62,458.2706 |
0.1220 USDT |
0.1205 USDT |
0.1360 USDT |
0.1332 USDT |
| 2024-12-15 |
0.1520 USDT |
56,898.5928 |
0.1550 USDT |
0.1387 USDT |
0.1676 USDT |
0.1413 USDT |
| 2024-12-14 |
0.1356 USDT |
80,131.2008 |
0.1354 USDT |
0.1285 USDT |
0.1561 USDT |
0.1561 USDT |
| 2024-12-13 |
0.1351 USDT |
189,075.9533 |
0.1410 USDT |
0.1176 USDT |
0.1481 USDT |
0.1340 USDT |
| 2024-12-12 |
0.1432 USDT |
344,869.6234 |
0.1870 USDT |
0.1225 USDT |
0.1870 USDT |
0.1463 USDT |
| 2024-12-11 |
0.2288 USDT |
65,300.7139 |
0.3408 USDT |
0.1850 USDT |
0.3409 USDT |
0.1900 USDT |
| 2024-12-10 |
0.3172 USDT |
41,337.5489 |
0.2518 USDT |
0.2518 USDT |
0.3669 USDT |
0.3219 USDT |
| 2024-12-09 |
0.2452 USDT |
22,769.4580 |
0.2354 USDT |
0.2233 USDT |
0.3000 USDT |
0.2498 USDT |
| 2024-12-08 |
0.2236 USDT |
9,583.9143 |
0.2244 USDT |
0.2079 USDT |
0.2400 USDT |
0.2376 USDT |
| 2024-12-07 |
0.2027 USDT |
39,928.6012 |
0.2299 USDT |
0.1913 USDT |
0.2299 USDT |
0.2137 USDT |
| 2024-12-06 |
0.2270 USDT |
58,227.0218 |
0.2456 USDT |
0.1926 USDT |
0.2699 USDT |
0.2270 USDT |
| 2024-12-05 |
0.2581 USDT |
76,013.0673 |
0.3815 USDT |
0.1993 USDT |
0.3829 USDT |
0.2388 USDT |
| 2024-12-04 |
0.3712 USDT |
40,384.5122 |
0.3489 USDT |
0.3331 USDT |
0.4096 USDT |
0.3722 USDT |
| 2024-12-03 |
0.3801 USDT |
53,984.0352 |
0.4983 USDT |
0.3209 USDT |
0.5200 USDT |
0.3593 USDT |
| 2024-12-02 |
0.5448 USDT |
10,570.8440 |
0.4880 USDT |
0.4880 USDT |
0.5938 USDT |
0.5503 USDT |
| 2024-12-01 |
0.4915 USDT |
17,476.4153 |
0.4652 USDT |
0.4500 USDT |
0.5250 USDT |
0.4815 USDT |
| 2024-11-30 |
0.4612 USDT |
6,990.4971 |
0.4522 USDT |
0.4469 USDT |
0.4821 USDT |
0.4614 USDT |
| 2024-11-29 |
0.4683 USDT |
14,734.2989 |
0.4699 USDT |
0.4286 USDT |
0.5129 USDT |
0.4612 USDT |
| 2024-11-28 |
0.4290 USDT |
21,611.7396 |
0.4856 USDT |
0.3600 USDT |
0.4939 USDT |
0.4691 USDT |
| 2024-11-27 |
0.4892 USDT |
18,002.8725 |
0.4608 USDT |
0.4603 USDT |
0.5419 USDT |
0.4603 USDT |
| 2024-11-26 |
0.5503 USDT |
130,351.5265 |
0.5848 USDT |
0.4392 USDT |
0.7767 USDT |
0.5091 USDT |
| 2024-11-25 |
0.5194 USDT |
16,312.6013 |
0.5200 USDT |
0.4720 USDT |
0.6358 USDT |
0.6277 USDT |
| 2024-11-24 |
0.5723 USDT |
19,482.1737 |
0.4700 USDT |
0.4000 USDT |
0.6037 USDT |
0.5558 USDT |
| 2024-11-23 |
0.4378 USDT |
6,246.7430 |
0.4473 USDT |
0.4006 USDT |
0.5200 USDT |
0.4800 USDT |
| 2024-11-22 |
0.4395 USDT |
12,201.2000 |
0.4150 USDT |
0.4150 USDT |
0.4900 USDT |
0.4900 USDT |
| 2024-11-21 |
0.4247 USDT |
216,168.7606 |
0.4597 USDT |
0.3888 USDT |
0.5270 USDT |
0.3990 USDT |
| 2024-11-20 |
0.3874 USDT |
82,409.2313 |
0.3871 USDT |
0.3567 USDT |
0.4264 USDT |
0.4108 USDT |
| 2024-11-19 |
0.3916 USDT |
77,289.3976 |
0.3961 USDT |
0.3534 USDT |
0.4284 USDT |
0.3895 USDT |
| 2024-11-18 |
0.3775 USDT |
87,308.4662 |
0.3675 USDT |
0.3324 USDT |
0.4160 USDT |
0.4053 USDT |
| 2024-11-17 |
0.3684 USDT |
41,222.5218 |
0.3778 USDT |
0.3177 USDT |
0.4399 USDT |
0.3385 USDT |
| 2024-11-16 |
0.3774 USDT |
116,905.6001 |
0.4361 USDT |
0.3220 USDT |
0.4585 USDT |
0.3601 USDT |
| 2024-11-15 |
0.0000 USDT |
871,975,190.5167 |
0.0000 USDT |
0.0000 USDT |
0.5849 USDT |
0.5802 USDT |
| 2024-11-14 |
0.0000 USDT |
8,230,701,462.0705 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-13 |
0.0000 USDT |
4,655,717,907.5705 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-12 |
0.0000 USDT |
6,867,036,374.3427 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-11 |
0.0000 USDT |
8,397,173,346.7266 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-10 |
0.0000 USDT |
6,770,344,884.6228 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-09 |
0.0000 USDT |
1,790,792,066.3234 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-08 |
0.0000 USDT |
1,179,686,692.6749 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-07 |
0.0000 USDT |
603,378,283.8388 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-06 |
0.0000 USDT |
1,763,422,234.1323 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2024-11-05 |
0.0000 USDT |
467,478,339.7438 |
0.0001 USDT |
0.0000 USDT |
0.0001 USDT |
0.0000 USDT |