Identifier on Kucoin: SUI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.0085 USDT |
85,587.5400 |
0.0094 USDT |
0.0076 USDT |
0.0099 USDT |
0.0086 USDT |
| 2024-06-07 |
0.0101 USDT |
2,201,815.6021 |
0.0094 USDT |
0.0073 USDT |
0.0123 USDT |
0.0117 USDT |
| 2024-06-06 |
0.0101 USDT |
635,662.7201 |
0.0100 USDT |
0.0096 USDT |
0.0103 USDT |
0.0099 USDT |
| 2024-06-05 |
0.0108 USDT |
79,000.7291 |
0.0117 USDT |
0.0102 USDT |
0.0117 USDT |
0.0103 USDT |
| 2024-06-04 |
0.0120 USDT |
71,705.1775 |
0.0118 USDT |
0.0116 USDT |
0.0127 USDT |
0.0118 USDT |
| 2024-06-03 |
0.0120 USDT |
6,459.6613 |
0.0121 USDT |
0.0116 USDT |
0.0124 USDT |
0.0124 USDT |
| 2024-06-02 |
0.0123 USDT |
6,181.3607 |
0.0123 USDT |
0.0120 USDT |
0.0124 USDT |
0.0123 USDT |
| 2024-06-01 |
0.0121 USDT |
435,925.0775 |
0.0123 USDT |
0.0120 USDT |
0.0127 USDT |
0.0122 USDT |
| 2024-05-31 |
0.0128 USDT |
1,089,826.5157 |
0.0130 USDT |
0.0120 USDT |
0.0137 USDT |
0.0126 USDT |
| 2024-05-30 |
0.0128 USDT |
560,738.3463 |
0.0126 USDT |
0.0120 USDT |
0.0141 USDT |
0.0130 USDT |
| 2024-05-29 |
0.0126 USDT |
60,514.1496 |
0.0121 USDT |
0.0116 USDT |
0.0130 USDT |
0.0127 USDT |
| 2024-05-28 |
0.0117 USDT |
9,139.2981 |
0.0112 USDT |
0.0112 USDT |
0.0128 USDT |
0.0121 USDT |
| 2024-05-27 |
0.0113 USDT |
33,876.0555 |
0.0119 USDT |
0.0106 USDT |
0.0119 USDT |
0.0106 USDT |
| 2024-05-26 |
0.0119 USDT |
86,587.6343 |
0.0117 USDT |
0.0117 USDT |
0.0125 USDT |
0.0121 USDT |
| 2024-05-25 |
0.0110 USDT |
10,873.0568 |
0.0112 USDT |
0.0110 USDT |
0.0115 USDT |
0.0115 USDT |
| 2024-05-24 |
0.0112 USDT |
69,672.2031 |
0.0100 USDT |
0.0095 USDT |
0.0119 USDT |
0.0115 USDT |
| 2024-05-23 |
0.0108 USDT |
466,770.9881 |
0.0097 USDT |
0.0095 USDT |
0.0121 USDT |
0.0104 USDT |
| 2024-05-22 |
0.0099 USDT |
666,123.7197 |
0.0090 USDT |
0.0090 USDT |
0.0107 USDT |
0.0100 USDT |
| 2024-05-21 |
0.0090 USDT |
555,209.9239 |
0.0091 USDT |
0.0088 USDT |
0.0095 USDT |
0.0094 USDT |
| 2024-05-20 |
0.0102 USDT |
1,061,519.2748 |
0.0131 USDT |
0.0092 USDT |
0.0131 USDT |
0.0095 USDT |
| 2024-05-19 |
0.0120 USDT |
73,729.7138 |
0.0116 USDT |
0.0116 USDT |
0.0132 USDT |
0.0128 USDT |
| 2024-05-18 |
0.0121 USDT |
334,647.9534 |
0.0119 USDT |
0.0114 USDT |
0.0122 USDT |
0.0115 USDT |
| 2024-05-17 |
0.0122 USDT |
558,428.1559 |
0.0141 USDT |
0.0108 USDT |
0.0141 USDT |
0.0115 USDT |
| 2024-05-16 |
0.0139 USDT |
569,504.2829 |
0.0167 USDT |
0.0129 USDT |
0.0167 USDT |
0.0139 USDT |
| 2024-05-15 |
0.0200 USDT |
353,763.2629 |
0.0211 USDT |
0.0147 USDT |
0.0225 USDT |
0.0163 USDT |
| 2024-05-14 |
0.0206 USDT |
426,856.0160 |
0.0197 USDT |
0.0197 USDT |
0.0236 USDT |
0.0207 USDT |
| 2024-05-13 |
0.0186 USDT |
328,019.4914 |
0.0170 USDT |
0.0170 USDT |
0.0202 USDT |
0.0187 USDT |
| 2024-05-12 |
0.0166 USDT |
45,104.1372 |
0.0168 USDT |
0.0163 USDT |
0.0171 USDT |
0.0171 USDT |
| 2024-05-11 |
0.0170 USDT |
244,544.6667 |
0.0167 USDT |
0.0167 USDT |
0.0176 USDT |
0.0176 USDT |
| 2024-05-10 |
0.0158 USDT |
158,800.4492 |
0.0173 USDT |
0.0130 USDT |
0.0179 USDT |
0.0162 USDT |
| 2024-05-09 |
0.0188 USDT |
68,327.9843 |
0.0183 USDT |
0.0176 USDT |
0.0192 USDT |
0.0180 USDT |
| 2024-05-08 |
0.0162 USDT |
134,258.8166 |
0.0156 USDT |
0.0156 USDT |
0.0183 USDT |
0.0183 USDT |
| 2024-05-07 |
0.0135 USDT |
248,578.5453 |
0.0147 USDT |
0.0124 USDT |
0.0149 USDT |
0.0149 USDT |
| 2024-05-06 |
0.0132 USDT |
703,663.5588 |
0.0140 USDT |
0.0128 USDT |
0.0146 USDT |
0.0140 USDT |
| 2024-05-05 |
0.0149 USDT |
69,935.4490 |
0.0155 USDT |
0.0138 USDT |
0.0160 USDT |
0.0142 USDT |
| 2024-05-04 |
0.0144 USDT |
17,803.4024 |
0.0143 USDT |
0.0138 USDT |
0.0149 USDT |
0.0147 USDT |
| 2024-05-03 |
0.0141 USDT |
335,636.1835 |
0.0130 USDT |
0.0130 USDT |
0.0155 USDT |
0.0142 USDT |
| 2024-05-02 |
0.0134 USDT |
141,608.9509 |
0.0138 USDT |
0.0125 USDT |
0.0141 USDT |
0.0133 USDT |
| 2024-05-01 |
0.0141 USDT |
639,415.8132 |
0.0129 USDT |
0.0125 USDT |
0.0155 USDT |
0.0136 USDT |
| 2024-04-30 |
0.0132 USDT |
401,225.0170 |
0.0120 USDT |
0.0119 USDT |
0.0149 USDT |
0.0144 USDT |
| 2024-04-29 |
0.0111 USDT |
145,158.6440 |
0.0113 USDT |
0.0110 USDT |
0.0117 USDT |
0.0117 USDT |
| 2024-04-28 |
0.0103 USDT |
678,192.9437 |
0.0110 USDT |
0.0097 USDT |
0.0111 USDT |
0.0100 USDT |
| 2024-04-27 |
0.0122 USDT |
349,471.0330 |
0.0123 USDT |
0.0110 USDT |
0.0136 USDT |
0.0111 USDT |
| 2024-04-26 |
0.0121 USDT |
767,555.5265 |
0.0110 USDT |
0.0110 USDT |
0.0127 USDT |
0.0125 USDT |
| 2024-04-25 |
0.0109 USDT |
1,092,716.5851 |
0.0104 USDT |
0.0102 USDT |
0.0116 USDT |
0.0109 USDT |
| 2024-04-24 |
0.0093 USDT |
394,320.7971 |
0.0085 USDT |
0.0085 USDT |
0.0101 USDT |
0.0098 USDT |
| 2024-04-23 |
0.0083 USDT |
386,649.2622 |
0.0078 USDT |
0.0075 USDT |
0.0090 USDT |
0.0090 USDT |
| 2024-04-22 |
0.0074 USDT |
926,687.9620 |
0.0079 USDT |
0.0070 USDT |
0.0081 USDT |
0.0076 USDT |
| 2024-04-21 |
0.0074 USDT |
1,149,547.9968 |
0.0072 USDT |
0.0070 USDT |
0.0084 USDT |
0.0080 USDT |
| 2024-04-20 |
0.0084 USDT |
1,395,483.2197 |
0.0090 USDT |
0.0072 USDT |
0.0096 USDT |
0.0073 USDT |