Identifier on Kucoin: SUI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0097 USDT |
2,000,500.9880 |
0.0125 USDT |
0.0081 USDT |
0.0140 USDT |
0.0084 USDT |
| 2024-04-18 |
0.0119 USDT |
1,534,909.9003 |
0.0117 USDT |
0.0094 USDT |
0.0126 USDT |
0.0115 USDT |
| 2024-04-17 |
0.0112 USDT |
3,853,090.0172 |
0.0129 USDT |
0.0092 USDT |
0.0141 USDT |
0.0107 USDT |
| 2024-04-16 |
0.0147 USDT |
1,406,216.6121 |
0.0153 USDT |
0.0127 USDT |
0.0176 USDT |
0.0131 USDT |
| 2024-04-15 |
0.0147 USDT |
1,918,254.5114 |
0.0157 USDT |
0.0118 USDT |
0.0178 USDT |
0.0146 USDT |
| 2024-04-14 |
0.0187 USDT |
3,845,352.9572 |
0.0236 USDT |
0.0154 USDT |
0.0257 USDT |
0.0189 USDT |
| 2024-04-13 |
0.0214 USDT |
489,733.0004 |
0.0185 USDT |
0.0185 USDT |
0.0248 USDT |
0.0224 USDT |
| 2024-04-12 |
0.0206 USDT |
1,165,565.3004 |
0.0138 USDT |
0.0134 USDT |
0.0260 USDT |
0.0235 USDT |
| 2024-04-11 |
0.0130 USDT |
90,352.1073 |
0.0132 USDT |
0.0122 USDT |
0.0143 USDT |
0.0134 USDT |
| 2024-04-10 |
0.0122 USDT |
924,962.5267 |
0.0120 USDT |
0.0118 USDT |
0.0144 USDT |
0.0132 USDT |
| 2024-04-09 |
0.0108 USDT |
63,737.3221 |
0.0095 USDT |
0.0095 USDT |
0.0119 USDT |
0.0115 USDT |
| 2024-04-08 |
0.0102 USDT |
44,056.5555 |
0.0107 USDT |
0.0099 USDT |
0.0108 USDT |
0.0101 USDT |
| 2024-04-07 |
0.0107 USDT |
76,788.4504 |
0.0111 USDT |
0.0103 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-04-06 |
0.0110 USDT |
86,395.3175 |
0.0114 USDT |
0.0107 USDT |
0.0114 USDT |
0.0112 USDT |
| 2024-04-05 |
0.0115 USDT |
537,994.2240 |
0.0103 USDT |
0.0095 USDT |
0.0126 USDT |
0.0113 USDT |
| 2024-04-04 |
0.0097 USDT |
777,489.1920 |
0.0100 USDT |
0.0090 USDT |
0.0107 USDT |
0.0103 USDT |
| 2024-04-03 |
0.0097 USDT |
637,437.9590 |
0.0095 USDT |
0.0086 USDT |
0.0107 USDT |
0.0101 USDT |
| 2024-04-02 |
0.0081 USDT |
2,486,884.9974 |
0.0071 USDT |
0.0063 USDT |
0.0094 USDT |
0.0089 USDT |
| 2024-04-01 |
0.0074 USDT |
2,521,954.7451 |
0.0070 USDT |
0.0062 USDT |
0.0085 USDT |
0.0068 USDT |
| 2024-03-31 |
0.0075 USDT |
806,875.0628 |
0.0077 USDT |
0.0070 USDT |
0.0078 USDT |
0.0074 USDT |
| 2024-03-30 |
0.0070 USDT |
1,441,913.6199 |
0.0072 USDT |
0.0067 USDT |
0.0076 USDT |
0.0075 USDT |
| 2024-03-29 |
0.0056 USDT |
1,851,595.2799 |
0.0061 USDT |
0.0051 USDT |
0.0071 USDT |
0.0071 USDT |
| 2024-03-28 |
0.0061 USDT |
6,036,240.0020 |
0.0053 USDT |
0.0050 USDT |
0.0069 USDT |
0.0063 USDT |
| 2024-03-27 |
0.0061 USDT |
9,556,291.9338 |
0.0083 USDT |
0.0050 USDT |
0.0088 USDT |
0.0054 USDT |
| 2024-03-26 |
0.0090 USDT |
7,500,355.8205 |
0.0115 USDT |
0.0075 USDT |
0.0116 USDT |
0.0082 USDT |
| 2024-03-25 |
0.0121 USDT |
232,556.0542 |
0.0122 USDT |
0.0108 USDT |
0.0128 USDT |
0.0114 USDT |
| 2024-03-24 |
0.0131 USDT |
11,571.9341 |
0.0130 USDT |
0.0127 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-03-23 |
0.0119 USDT |
308,117.1216 |
0.0121 USDT |
0.0113 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-03-22 |
0.0103 USDT |
846,115.2115 |
0.0101 USDT |
0.0097 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-03-21 |
0.0097 USDT |
5,302,447.7532 |
0.0113 USDT |
0.0081 USDT |
0.0113 USDT |
0.0101 USDT |
| 2024-03-20 |
0.0151 USDT |
3,112,923.1288 |
0.0143 USDT |
0.0110 USDT |
0.0177 USDT |
0.0115 USDT |
| 2024-03-19 |
0.0184 USDT |
4,139,419.0998 |
0.0190 USDT |
0.0124 USDT |
0.0229 USDT |
0.0135 USDT |
| 2024-03-18 |
0.0170 USDT |
1,613,953.1366 |
0.0180 USDT |
0.0137 USDT |
0.0200 USDT |
0.0187 USDT |
| 2024-03-17 |
0.0233 USDT |
457,045.0214 |
0.0188 USDT |
0.0188 USDT |
0.0263 USDT |
0.0191 USDT |
| 2024-03-16 |
0.0206 USDT |
1,985,429.9229 |
0.0269 USDT |
0.0169 USDT |
0.0269 USDT |
0.0209 USDT |
| 2024-03-15 |
0.0320 USDT |
1,214,704.5362 |
0.0246 USDT |
0.0230 USDT |
0.0354 USDT |
0.0295 USDT |
| 2024-03-14 |
0.0240 USDT |
184,732.8437 |
0.0225 USDT |
0.0208 USDT |
0.0287 USDT |
0.0261 USDT |
| 2024-03-13 |
0.0223 USDT |
200,924.7834 |
0.0236 USDT |
0.0193 USDT |
0.0242 USDT |
0.0235 USDT |
| 2024-03-12 |
0.0263 USDT |
564,850.2982 |
0.0236 USDT |
0.0221 USDT |
0.0307 USDT |
0.0239 USDT |
| 2024-03-11 |
0.0263 USDT |
262,073.8688 |
0.0251 USDT |
0.0234 USDT |
0.0285 USDT |
0.0256 USDT |
| 2024-03-10 |
0.0230 USDT |
115,492.0168 |
0.0235 USDT |
0.0204 USDT |
0.0258 USDT |
0.0246 USDT |
| 2024-03-09 |
0.0237 USDT |
405,286.7591 |
0.0255 USDT |
0.0200 USDT |
0.0273 USDT |
0.0224 USDT |
| 2024-03-08 |
0.0265 USDT |
333,439.8639 |
0.0239 USDT |
0.0236 USDT |
0.0297 USDT |
0.0260 USDT |
| 2024-03-07 |
0.0265 USDT |
389,234.6647 |
0.0322 USDT |
0.0233 USDT |
0.0322 USDT |
0.0274 USDT |
| 2024-03-06 |
0.0339 USDT |
465,720.5322 |
0.0376 USDT |
0.0290 USDT |
0.0401 USDT |
0.0305 USDT |
| 2024-03-05 |
0.0341 USDT |
3,955,040.9121 |
0.0340 USDT |
0.0283 USDT |
0.0406 USDT |
0.0326 USDT |
| 2024-03-04 |
0.0329 USDT |
146,328.0457 |
0.0304 USDT |
0.0280 USDT |
0.0374 USDT |
0.0347 USDT |
| 2024-03-03 |
0.0319 USDT |
432,528.6340 |
0.0290 USDT |
0.0280 USDT |
0.0402 USDT |
0.0289 USDT |
| 2024-03-02 |
0.0285 USDT |
300,158.4281 |
0.0257 USDT |
0.0257 USDT |
0.0306 USDT |
0.0296 USDT |
| 2024-03-01 |
0.0250 USDT |
330,174.2464 |
0.0259 USDT |
0.0234 USDT |
0.0271 USDT |
0.0261 USDT |