Identifier on Kucoin: SUI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.0250 USDT |
330,174.2464 |
0.0259 USDT |
0.0234 USDT |
0.0271 USDT |
0.0261 USDT |
| 2024-02-29 |
0.0280 USDT |
462,080.4939 |
0.0318 USDT |
0.0240 USDT |
0.0330 USDT |
0.0254 USDT |
| 2024-02-28 |
0.0358 USDT |
2,840,389.3695 |
0.0345 USDT |
0.0280 USDT |
0.0430 USDT |
0.0323 USDT |
| 2024-02-27 |
0.0338 USDT |
288,159.2819 |
0.0314 USDT |
0.0290 USDT |
0.0351 USDT |
0.0351 USDT |
| 2024-02-26 |
0.0330 USDT |
158,460.4306 |
0.0324 USDT |
0.0282 USDT |
0.0351 USDT |
0.0309 USDT |
| 2024-02-25 |
0.0331 USDT |
28,269.6878 |
0.0330 USDT |
0.0317 USDT |
0.0339 USDT |
0.0317 USDT |
| 2024-02-24 |
0.0348 USDT |
105,964.8704 |
0.0344 USDT |
0.0308 USDT |
0.0382 USDT |
0.0308 USDT |
| 2024-02-23 |
0.0313 USDT |
324,911.1926 |
0.0281 USDT |
0.0279 USDT |
0.0366 USDT |
0.0350 USDT |
| 2024-02-22 |
0.0301 USDT |
255,071.8393 |
0.0309 USDT |
0.0263 USDT |
0.0332 USDT |
0.0270 USDT |
| 2024-02-21 |
0.0310 USDT |
695,501.1945 |
0.0289 USDT |
0.0285 USDT |
0.0339 USDT |
0.0317 USDT |
| 2024-02-20 |
0.0294 USDT |
935,644.1007 |
0.0268 USDT |
0.0267 USDT |
0.0332 USDT |
0.0289 USDT |
| 2024-02-19 |
0.0260 USDT |
238,094.3437 |
0.0257 USDT |
0.0242 USDT |
0.0276 USDT |
0.0262 USDT |
| 2024-02-18 |
0.0257 USDT |
350,755.8581 |
0.0266 USDT |
0.0246 USDT |
0.0280 USDT |
0.0258 USDT |
| 2024-02-17 |
0.0273 USDT |
640,444.5608 |
0.0246 USDT |
0.0244 USDT |
0.0291 USDT |
0.0270 USDT |
| 2024-02-16 |
0.0246 USDT |
583,688.6510 |
0.0236 USDT |
0.0222 USDT |
0.0273 USDT |
0.0254 USDT |
| 2024-02-15 |
0.0218 USDT |
764,474.5953 |
0.0217 USDT |
0.0190 USDT |
0.0256 USDT |
0.0228 USDT |
| 2024-02-14 |
0.0215 USDT |
758,435.3938 |
0.0229 USDT |
0.0192 USDT |
0.0249 USDT |
0.0209 USDT |
| 2024-02-13 |
0.0248 USDT |
1,010,709.2076 |
0.0271 USDT |
0.0220 USDT |
0.0290 USDT |
0.0228 USDT |
| 2024-02-12 |
0.0271 USDT |
1,153,195.0312 |
0.0315 USDT |
0.0250 USDT |
0.0323 USDT |
0.0273 USDT |
| 2024-02-11 |
0.0308 USDT |
1,137,652.3193 |
0.0292 USDT |
0.0267 USDT |
0.0338 USDT |
0.0316 USDT |
| 2024-02-10 |
0.0290 USDT |
1,550,997.4950 |
0.0282 USDT |
0.0260 USDT |
0.0312 USDT |
0.0303 USDT |
| 2024-02-09 |
0.0349 USDT |
1,402,380.7398 |
0.0466 USDT |
0.0266 USDT |
0.0469 USDT |
0.0266 USDT |
| 2024-02-08 |
0.0430 USDT |
547,770.5597 |
0.0446 USDT |
0.0410 USDT |
0.0481 USDT |
0.0468 USDT |
| 2024-02-07 |
0.0469 USDT |
913,593.7401 |
0.0466 USDT |
0.0435 USDT |
0.0497 USDT |
0.0466 USDT |
| 2024-02-06 |
0.0432 USDT |
1,160,975.1763 |
0.0424 USDT |
0.0395 USDT |
0.0473 USDT |
0.0458 USDT |
| 2024-02-05 |
0.0447 USDT |
1,856,938.6792 |
0.0544 USDT |
0.0357 USDT |
0.0581 USDT |
0.0405 USDT |
| 2024-02-04 |
0.0531 USDT |
516,638.7567 |
0.0583 USDT |
0.0484 USDT |
0.0618 USDT |
0.0496 USDT |
| 2024-02-03 |
0.0623 USDT |
636,015.9402 |
0.0569 USDT |
0.0548 USDT |
0.0657 USDT |
0.0602 USDT |
| 2024-02-02 |
0.0543 USDT |
1,061,642.1161 |
0.0510 USDT |
0.0453 USDT |
0.0587 USDT |
0.0577 USDT |
| 2024-02-01 |
0.0540 USDT |
1,307,189.5307 |
0.0511 USDT |
0.0482 USDT |
0.0605 USDT |
0.0515 USDT |
| 2024-01-31 |
0.0467 USDT |
2,822,581.8119 |
0.0487 USDT |
0.0400 USDT |
0.0540 USDT |
0.0505 USDT |
| 2024-01-30 |
0.0447 USDT |
2,025,744.1307 |
0.0478 USDT |
0.0402 USDT |
0.0518 USDT |
0.0487 USDT |
| 2024-01-29 |
0.0580 USDT |
2,436,992.0753 |
0.0837 USDT |
0.0457 USDT |
0.0837 USDT |
0.0472 USDT |
| 2024-01-28 |
0.0773 USDT |
707,102.7349 |
0.0805 USDT |
0.0638 USDT |
0.0865 USDT |
0.0853 USDT |
| 2024-01-27 |
0.0762 USDT |
1,281,003.0306 |
0.0700 USDT |
0.0654 USDT |
0.0831 USDT |
0.0785 USDT |
| 2024-01-26 |
0.0888 USDT |
884,941.1451 |
0.1447 USDT |
0.0693 USDT |
0.1540 USDT |
0.0746 USDT |
| 2024-01-25 |
0.1333 USDT |
372,463.7362 |
0.1164 USDT |
0.1164 USDT |
0.1519 USDT |
0.1477 USDT |
| 2024-01-24 |
0.1268 USDT |
433,517.6745 |
0.1613 USDT |
0.1100 USDT |
0.1719 USDT |
0.1231 USDT |
| 2024-01-23 |
0.2063 USDT |
509,445.9967 |
0.2291 USDT |
0.1406 USDT |
0.2616 USDT |
0.1663 USDT |
| 2024-01-22 |
0.2361 USDT |
151,521.5180 |
0.2319 USDT |
0.2022 USDT |
0.2640 USDT |
0.2092 USDT |
| 2024-01-21 |
0.2100 USDT |
77,622.1313 |
0.2089 USDT |
0.1977 USDT |
0.2259 USDT |
0.2248 USDT |
| 2024-01-20 |
0.2147 USDT |
62,129.0585 |
0.1838 USDT |
0.1838 USDT |
0.2292 USDT |
0.2164 USDT |
| 2024-01-19 |
0.1917 USDT |
249,925.0091 |
0.1837 USDT |
0.1686 USDT |
0.2200 USDT |
0.1762 USDT |
| 2024-01-18 |
0.1591 USDT |
341,719.7039 |
0.1421 USDT |
0.1245 USDT |
0.1956 USDT |
0.1755 USDT |
| 2024-01-17 |
0.1483 USDT |
225,968.6776 |
0.1476 USDT |
0.1278 USDT |
0.1703 USDT |
0.1278 USDT |
| 2024-01-16 |
0.1324 USDT |
530,031.3089 |
0.1210 USDT |
0.1154 USDT |
0.1575 USDT |
0.1545 USDT |
| 2024-01-15 |
0.1217 USDT |
1,031,048.1139 |
0.1699 USDT |
0.1046 USDT |
0.1710 USDT |
0.1173 USDT |
| 2024-01-14 |
0.1633 USDT |
577,067.3416 |
0.1529 USDT |
0.1336 USDT |
0.1774 USDT |
0.1669 USDT |
| 2024-01-13 |
0.1714 USDT |
1,416,480.7585 |
0.2238 USDT |
0.1396 USDT |
0.2531 USDT |
0.1452 USDT |
| 2024-01-12 |
0.2408 USDT |
869,948.5234 |
0.2909 USDT |
0.1909 USDT |
0.3179 USDT |
0.2296 USDT |