Identifier on Kucoin: SUI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
10.2628 USDT |
3,044.1133 |
10.1676 USDT |
9.1761 USDT |
11.0085 USDT |
9.9411 USDT |
| 2023-06-22 |
8.6382 USDT |
11,950.3965 |
9.5449 USDT |
7.4570 USDT |
10.1925 USDT |
9.7522 USDT |
| 2023-06-21 |
9.9956 USDT |
8,785.7505 |
9.8000 USDT |
8.6730 USDT |
11.6172 USDT |
9.3761 USDT |
| 2023-06-20 |
11.0552 USDT |
10,847.9091 |
10.9999 USDT |
9.6427 USDT |
12.8000 USDT |
9.9791 USDT |
| 2023-06-19 |
12.5771 USDT |
15,049.3081 |
15.5000 USDT |
10.8630 USDT |
16.2000 USDT |
11.1127 USDT |
| 2023-06-18 |
13.0130 USDT |
9,279.7601 |
13.7817 USDT |
11.3767 USDT |
15.7849 USDT |
15.6296 USDT |
| 2023-06-17 |
13.6631 USDT |
10,802.9415 |
17.3489 USDT |
11.9636 USDT |
17.3489 USDT |
13.1406 USDT |
| 2023-06-16 |
20.5462 USDT |
3,079.3902 |
24.5846 USDT |
16.0787 USDT |
26.8972 USDT |
16.9669 USDT |
| 2023-06-15 |
25.8712 USDT |
1,690.6324 |
24.9980 USDT |
23.4477 USDT |
27.2620 USDT |
23.4477 USDT |
| 2023-06-14 |
21.8423 USDT |
1,857.7144 |
20.7769 USDT |
19.2953 USDT |
24.2177 USDT |
21.6808 USDT |
| 2023-06-13 |
20.1205 USDT |
6,517.9160 |
24.6560 USDT |
17.2886 USDT |
24.6560 USDT |
21.3060 USDT |
| 2023-06-12 |
27.2397 USDT |
4,147.3166 |
37.0134 USDT |
22.3839 USDT |
41.0815 USDT |
24.9881 USDT |
| 2023-06-11 |
34.9649 USDT |
971.4957 |
34.4326 USDT |
31.9856 USDT |
38.3336 USDT |
34.3462 USDT |
| 2023-06-10 |
36.3335 USDT |
4,132.6856 |
24.9286 USDT |
24.9286 USDT |
49.4106 USDT |
35.9622 USDT |
| 2023-06-09 |
24.6669 USDT |
1,061.2417 |
26.1068 USDT |
22.4277 USDT |
27.3364 USDT |
24.6862 USDT |
| 2023-06-08 |
23.9138 USDT |
1,207.3078 |
22.3216 USDT |
19.9241 USDT |
26.7415 USDT |
24.7481 USDT |
| 2023-06-07 |
22.0558 USDT |
757.8075 |
18.7339 USDT |
18.7339 USDT |
24.0209 USDT |
23.6000 USDT |
| 2023-06-06 |
19.0494 USDT |
1,493.5321 |
19.5002 USDT |
17.1259 USDT |
23.5464 USDT |
18.7616 USDT |
| 2023-06-05 |
18.9705 USDT |
3,704.3543 |
13.8600 USDT |
13.8600 USDT |
24.8698 USDT |
20.0000 USDT |
| 2023-06-04 |
14.3669 USDT |
3,611.0063 |
15.7081 USDT |
13.5333 USDT |
15.7585 USDT |
13.9113 USDT |
| 2023-06-03 |
15.5762 USDT |
2,475.1519 |
15.3286 USDT |
14.6286 USDT |
16.7927 USDT |
16.0881 USDT |
| 2023-06-02 |
15.8176 USDT |
2,783.5200 |
15.0583 USDT |
14.5597 USDT |
17.1987 USDT |
15.7065 USDT |
| 2023-06-01 |
14.3546 USDT |
2,707.9230 |
13.7298 USDT |
13.6171 USDT |
15.2591 USDT |
14.8472 USDT |
| 2023-05-31 |
13.7159 USDT |
1,659.2615 |
12.9598 USDT |
12.7148 USDT |
14.8261 USDT |
14.0824 USDT |
| 2023-05-30 |
12.1444 USDT |
4,870.5282 |
11.7521 USDT |
11.1340 USDT |
13.1333 USDT |
12.8577 USDT |
| 2023-05-29 |
11.2684 USDT |
2,481.7453 |
11.2868 USDT |
9.8999 USDT |
12.1962 USDT |
11.9185 USDT |
| 2023-05-28 |
12.4508 USDT |
294.5277 |
13.6947 USDT |
11.6090 USDT |
13.7466 USDT |
12.1830 USDT |
| 2023-05-27 |
13.7735 USDT |
1,114.9534 |
13.9715 USDT |
12.9356 USDT |
14.2768 USDT |
13.6438 USDT |
| 2023-05-26 |
14.2656 USDT |
1,420.8129 |
14.2456 USDT |
13.2002 USDT |
15.2126 USDT |
13.9810 USDT |
| 2023-05-25 |
14.6648 USDT |
1,467.0572 |
14.2443 USDT |
13.3310 USDT |
16.2146 USDT |
14.0028 USDT |
| 2023-05-24 |
13.4464 USDT |
2,656.9600 |
12.1022 USDT |
12.0694 USDT |
15.7175 USDT |
14.7525 USDT |
| 2023-05-23 |
11.6153 USDT |
1,230.0502 |
11.8777 USDT |
10.3841 USDT |
12.9916 USDT |
12.3531 USDT |
| 2023-05-22 |
11.8189 USDT |
1,842.4133 |
11.1441 USDT |
11.0934 USDT |
12.4413 USDT |
11.7684 USDT |
| 2023-05-21 |
10.2986 USDT |
1,324.9482 |
9.9633 USDT |
9.3079 USDT |
11.6258 USDT |
11.2626 USDT |
| 2023-05-20 |
9.9112 USDT |
843.9047 |
9.7505 USDT |
9.6675 USDT |
10.2177 USDT |
9.9455 USDT |
| 2023-05-19 |
9.7468 USDT |
11,584.1777 |
9.6545 USDT |
9.3093 USDT |
10.1901 USDT |
9.6226 USDT |
| 2023-05-18 |
9.5094 USDT |
4,886.4778 |
8.1992 USDT |
8.1284 USDT |
9.9366 USDT |
9.5826 USDT |
| 2023-05-17 |
9.1507 USDT |
10,271.2776 |
9.5085 USDT |
8.3439 USDT |
10.5193 USDT |
8.5565 USDT |
| 2023-05-16 |
9.1653 USDT |
3,592.0906 |
8.7366 USDT |
8.4687 USDT |
9.7782 USDT |
9.3577 USDT |
| 2023-05-15 |
8.3852 USDT |
11,914.9489 |
10.4744 USDT |
7.6295 USDT |
11.0636 USDT |
8.3746 USDT |
| 2023-05-14 |
10.5838 USDT |
3,979.4450 |
12.3742 USDT |
9.2475 USDT |
13.6340 USDT |
10.2697 USDT |
| 2023-05-13 |
12.3668 USDT |
914.7042 |
12.0386 USDT |
11.0689 USDT |
12.8674 USDT |
12.4362 USDT |
| 2023-05-12 |
13.2718 USDT |
9,155.7238 |
13.1514 USDT |
11.9099 USDT |
14.4950 USDT |
11.9099 USDT |
| 2023-05-11 |
11.8248 USDT |
4,405.4956 |
10.3194 USDT |
10.3194 USDT |
13.7577 USDT |
13.0287 USDT |
| 2023-05-10 |
10.5297 USDT |
12,947.3510 |
10.4749 USDT |
9.0337 USDT |
12.3172 USDT |
10.6475 USDT |
| 2023-05-09 |
11.3668 USDT |
14,617.4835 |
11.8672 USDT |
9.5000 USDT |
12.9851 USDT |
10.6096 USDT |
| 2023-05-08 |
11.8487 USDT |
11,798.3165 |
10.0269 USDT |
9.8106 USDT |
14.0510 USDT |
12.5445 USDT |
| 2023-05-07 |
8.6576 USDT |
4,439.7925 |
8.1500 USDT |
7.8366 USDT |
9.3289 USDT |
9.1914 USDT |
| 2023-05-06 |
8.2907 USDT |
7,392.3289 |
8.6537 USDT |
7.3378 USDT |
9.3270 USDT |
8.4203 USDT |
| 2023-05-05 |
8.6307 USDT |
12,672.6906 |
8.3334 USDT |
7.3222 USDT |
9.6922 USDT |
8.8152 USDT |