Identifier on Kucoin: SUI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.0030 USDT |
7,051,808.9784 |
0.0027 USDT |
0.0026 USDT |
0.0034 USDT |
0.0033 USDT |
| 2024-08-13 |
0.0027 USDT |
13,648,172.3194 |
0.0024 USDT |
0.0024 USDT |
0.0029 USDT |
0.0027 USDT |
| 2024-08-12 |
0.0024 USDT |
24,144,957.7308 |
0.0041 USDT |
0.0018 USDT |
0.0041 USDT |
0.0024 USDT |
| 2024-08-11 |
0.0038 USDT |
2,803,493.7472 |
0.0036 USDT |
0.0035 USDT |
0.0042 USDT |
0.0039 USDT |
| 2024-08-10 |
0.0040 USDT |
7,147,151.6020 |
0.0048 USDT |
0.0032 USDT |
0.0048 USDT |
0.0034 USDT |
| 2024-08-09 |
0.0048 USDT |
9,310,826.2971 |
0.0046 USDT |
0.0043 USDT |
0.0054 USDT |
0.0047 USDT |
| 2024-08-08 |
0.0083 USDT |
4,304,658.8191 |
0.0150 USDT |
0.0060 USDT |
0.0158 USDT |
0.0063 USDT |
| 2024-08-07 |
0.0142 USDT |
1,092,392.1461 |
0.0167 USDT |
0.0127 USDT |
0.0168 USDT |
0.0137 USDT |
| 2024-08-06 |
0.0186 USDT |
676,192.7757 |
0.0231 USDT |
0.0164 USDT |
0.0239 USDT |
0.0168 USDT |
| 2024-08-05 |
0.0264 USDT |
2,073,436.2489 |
0.0223 USDT |
0.0218 USDT |
0.0361 USDT |
0.0257 USDT |
| 2024-08-04 |
0.0207 USDT |
291,290.3663 |
0.0188 USDT |
0.0175 USDT |
0.0233 USDT |
0.0210 USDT |
| 2024-08-03 |
0.0168 USDT |
285,799.3182 |
0.0170 USDT |
0.0158 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-08-02 |
0.0146 USDT |
497,851.1874 |
0.0135 USDT |
0.0132 USDT |
0.0169 USDT |
0.0169 USDT |
| 2024-08-01 |
0.0131 USDT |
379,470.3293 |
0.0127 USDT |
0.0125 USDT |
0.0137 USDT |
0.0137 USDT |
| 2024-07-31 |
0.0127 USDT |
242,097.4243 |
0.0127 USDT |
0.0121 USDT |
0.0134 USDT |
0.0134 USDT |
| 2024-07-30 |
0.0122 USDT |
368,447.4689 |
0.0116 USDT |
0.0111 USDT |
0.0132 USDT |
0.0130 USDT |
| 2024-07-29 |
0.0100 USDT |
582,952.6107 |
0.0105 USDT |
0.0095 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-07-28 |
0.0099 USDT |
142,579.8609 |
0.0097 USDT |
0.0097 USDT |
0.0110 USDT |
0.0110 USDT |
| 2024-07-27 |
0.0097 USDT |
331,059.8193 |
0.0097 USDT |
0.0093 USDT |
0.0100 USDT |
0.0099 USDT |
| 2024-07-26 |
0.0099 USDT |
753,694.7100 |
0.0113 USDT |
0.0094 USDT |
0.0113 USDT |
0.0096 USDT |
| 2024-07-25 |
0.0115 USDT |
506,653.7392 |
0.0106 USDT |
0.0106 USDT |
0.0128 USDT |
0.0116 USDT |
| 2024-07-24 |
0.0094 USDT |
71,441.8563 |
0.0095 USDT |
0.0089 USDT |
0.0097 USDT |
0.0097 USDT |
| 2024-07-23 |
0.0087 USDT |
378,328.2833 |
0.0083 USDT |
0.0081 USDT |
0.0091 USDT |
0.0091 USDT |
| 2024-07-22 |
0.0072 USDT |
1,553,618.6485 |
0.0078 USDT |
0.0066 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-07-21 |
0.0083 USDT |
208,262.2800 |
0.0079 USDT |
0.0078 USDT |
0.0089 USDT |
0.0078 USDT |
| 2024-07-20 |
0.0072 USDT |
525,968.5903 |
0.0078 USDT |
0.0070 USDT |
0.0081 USDT |
0.0079 USDT |
| 2024-07-19 |
0.0080 USDT |
223,047.9833 |
0.0093 USDT |
0.0078 USDT |
0.0093 USDT |
0.0079 USDT |
| 2024-07-18 |
0.0096 USDT |
395,803.2347 |
0.0085 USDT |
0.0081 USDT |
0.0102 USDT |
0.0094 USDT |
| 2024-07-17 |
0.0076 USDT |
649,999.0944 |
0.0075 USDT |
0.0072 USDT |
0.0084 USDT |
0.0084 USDT |
| 2024-07-16 |
0.0081 USDT |
321,594.5826 |
0.0084 USDT |
0.0074 USDT |
0.0090 USDT |
0.0077 USDT |
| 2024-07-15 |
0.0098 USDT |
96,582.8583 |
0.0099 USDT |
0.0090 USDT |
0.0107 USDT |
0.0090 USDT |
| 2024-07-14 |
0.0102 USDT |
630,327.7032 |
0.0118 USDT |
0.0095 USDT |
0.0118 USDT |
0.0100 USDT |
| 2024-07-13 |
0.0128 USDT |
4,347.9354 |
0.0129 USDT |
0.0122 USDT |
0.0129 USDT |
0.0124 USDT |
| 2024-07-12 |
0.0121 USDT |
425,070.6639 |
0.0125 USDT |
0.0118 USDT |
0.0136 USDT |
0.0133 USDT |
| 2024-07-11 |
0.0124 USDT |
1,813,138.9392 |
0.0136 USDT |
0.0113 USDT |
0.0136 USDT |
0.0127 USDT |
| 2024-07-10 |
0.0135 USDT |
1,663,355.5531 |
0.0135 USDT |
0.0120 USDT |
0.0145 USDT |
0.0136 USDT |
| 2024-07-09 |
0.0145 USDT |
374,297.5026 |
0.0176 USDT |
0.0126 USDT |
0.0182 USDT |
0.0134 USDT |
| 2024-07-08 |
0.0197 USDT |
229,189.0144 |
0.0226 USDT |
0.0168 USDT |
0.0250 USDT |
0.0188 USDT |
| 2024-07-07 |
0.0199 USDT |
70,517.4678 |
0.0182 USDT |
0.0178 USDT |
0.0205 USDT |
0.0205 USDT |
| 2024-07-06 |
0.0198 USDT |
277,040.6249 |
0.0240 USDT |
0.0182 USDT |
0.0240 USDT |
0.0182 USDT |
| 2024-07-05 |
0.0282 USDT |
1,003,824.7147 |
0.0250 USDT |
0.0226 USDT |
0.0342 USDT |
0.0233 USDT |
| 2024-07-04 |
0.0195 USDT |
735,351.9185 |
0.0163 USDT |
0.0160 USDT |
0.0223 USDT |
0.0214 USDT |
| 2024-07-03 |
0.0155 USDT |
191,594.4523 |
0.0152 USDT |
0.0146 USDT |
0.0170 USDT |
0.0170 USDT |
| 2024-07-02 |
0.0141 USDT |
134,049.2451 |
0.0143 USDT |
0.0138 USDT |
0.0152 USDT |
0.0142 USDT |
| 2024-07-01 |
0.0143 USDT |
154,113.6598 |
0.0141 USDT |
0.0140 USDT |
0.0151 USDT |
0.0147 USDT |
| 2024-06-30 |
0.0157 USDT |
414,738.1083 |
0.0169 USDT |
0.0147 USDT |
0.0173 USDT |
0.0147 USDT |
| 2024-06-29 |
0.0163 USDT |
66,792.2292 |
0.0157 USDT |
0.0157 USDT |
0.0166 USDT |
0.0166 USDT |
| 2024-06-28 |
0.0158 USDT |
134,119.4474 |
0.0147 USDT |
0.0146 USDT |
0.0167 USDT |
0.0162 USDT |
| 2024-06-27 |
0.0137 USDT |
389,701.9169 |
0.0143 USDT |
0.0125 USDT |
0.0143 USDT |
0.0141 USDT |
| 2024-06-26 |
0.0144 USDT |
236,794.3338 |
0.0126 USDT |
0.0122 USDT |
0.0149 USDT |
0.0140 USDT |