Identifier on Kucoin: SUI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.0122 USDT |
348,917.8165 |
0.0120 USDT |
0.0117 USDT |
0.0127 USDT |
0.0122 USDT |
| 2024-06-24 |
0.0141 USDT |
473,545.6168 |
0.0135 USDT |
0.0128 USDT |
0.0154 USDT |
0.0129 USDT |
| 2024-06-23 |
0.0113 USDT |
148,279.3115 |
0.0117 USDT |
0.0102 USDT |
0.0126 USDT |
0.0118 USDT |
| 2024-06-22 |
0.0114 USDT |
32,615.3385 |
0.0114 USDT |
0.0111 USDT |
0.0118 USDT |
0.0116 USDT |
| 2024-06-21 |
0.0124 USDT |
411,736.9080 |
0.0122 USDT |
0.0115 USDT |
0.0130 USDT |
0.0115 USDT |
| 2024-06-20 |
0.0117 USDT |
613,618.6537 |
0.0136 USDT |
0.0110 USDT |
0.0136 USDT |
0.0113 USDT |
| 2024-06-19 |
0.0148 USDT |
340,841.4631 |
0.0181 USDT |
0.0136 USDT |
0.0183 USDT |
0.0142 USDT |
| 2024-06-18 |
0.0181 USDT |
1,139,779.4284 |
0.0152 USDT |
0.0152 USDT |
0.0217 USDT |
0.0175 USDT |
| 2024-06-17 |
0.0146 USDT |
759,597.0012 |
0.0121 USDT |
0.0120 USDT |
0.0162 USDT |
0.0145 USDT |
| 2024-06-16 |
0.0129 USDT |
176,984.5641 |
0.0134 USDT |
0.0129 USDT |
0.0134 USDT |
0.0130 USDT |
| 2024-06-15 |
0.0136 USDT |
919,019.5922 |
0.0139 USDT |
0.0127 USDT |
0.0149 USDT |
0.0131 USDT |
| 2024-06-14 |
0.0137 USDT |
747,596.6421 |
0.0124 USDT |
0.0114 USDT |
0.0146 USDT |
0.0142 USDT |
| 2024-06-13 |
0.0114 USDT |
866,229.7574 |
0.0112 USDT |
0.0109 USDT |
0.0134 USDT |
0.0118 USDT |
| 2024-06-12 |
0.0109 USDT |
1,994,134.7497 |
0.0117 USDT |
0.0097 USDT |
0.0127 USDT |
0.0112 USDT |
| 2024-06-11 |
0.0108 USDT |
510,750.7237 |
0.0106 USDT |
0.0102 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-06-10 |
0.0094 USDT |
74,520.2200 |
0.0089 USDT |
0.0089 USDT |
0.0103 USDT |
0.0095 USDT |
| 2024-06-09 |
0.0090 USDT |
26,361.4935 |
0.0106 USDT |
0.0080 USDT |
0.0106 USDT |
0.0086 USDT |