Identifier on Kucoin: SUIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.0530 USDT |
108,123.5648 |
0.0578 USDT |
0.0505 USDT |
0.0579 USDT |
0.0505 USDT |
| 2024-12-23 |
0.0564 USDT |
672,335.4993 |
0.0623 USDT |
0.0510 USDT |
0.0678 USDT |
0.0554 USDT |
| 2024-12-22 |
0.0647 USDT |
776,940.1022 |
0.0627 USDT |
0.0577 USDT |
0.0760 USDT |
0.0602 USDT |
| 2024-12-21 |
0.0700 USDT |
233,409.4294 |
0.0729 USDT |
0.0612 USDT |
0.0790 USDT |
0.0632 USDT |
| 2024-12-20 |
0.0710 USDT |
300,435.3048 |
0.0716 USDT |
0.0602 USDT |
0.0770 USDT |
0.0751 USDT |
| 2024-12-19 |
0.0792 USDT |
221,358.9789 |
0.0801 USDT |
0.0702 USDT |
0.0840 USDT |
0.0717 USDT |
| 2024-12-18 |
0.0899 USDT |
493,866.2848 |
0.1008 USDT |
0.0790 USDT |
0.1011 USDT |
0.0813 USDT |
| 2024-12-17 |
0.1029 USDT |
1,417,778.3392 |
0.0843 USDT |
0.0780 USDT |
0.1190 USDT |
0.1017 USDT |
| 2024-12-16 |
0.0873 USDT |
83,907.3322 |
0.0884 USDT |
0.0843 USDT |
0.0906 USDT |
0.0859 USDT |
| 2024-12-15 |
0.0859 USDT |
119,062.8428 |
0.0877 USDT |
0.0829 USDT |
0.0890 USDT |
0.0884 USDT |
| 2024-12-14 |
0.0937 USDT |
72,052.1057 |
0.0932 USDT |
0.0873 USDT |
0.0971 USDT |
0.0902 USDT |
| 2024-12-13 |
0.0960 USDT |
268,879.5118 |
0.1006 USDT |
0.0915 USDT |
0.1042 USDT |
0.0932 USDT |
| 2024-12-12 |
0.0954 USDT |
960,710.7889 |
0.0809 USDT |
0.0809 USDT |
0.1114 USDT |
0.1000 USDT |
| 2024-12-11 |
0.0744 USDT |
97,039.6342 |
0.0716 USDT |
0.0693 USDT |
0.0811 USDT |
0.0792 USDT |
| 2024-12-10 |
0.0725 USDT |
109,979.8972 |
0.0763 USDT |
0.0693 USDT |
0.0770 USDT |
0.0730 USDT |
| 2024-12-09 |
0.0813 USDT |
107,658.6439 |
0.0810 USDT |
0.0810 USDT |
0.0836 USDT |
0.0822 USDT |
| 2024-12-08 |
0.0809 USDT |
145,977.3805 |
0.0822 USDT |
0.0771 USDT |
0.0843 USDT |
0.0813 USDT |
| 2024-12-07 |
0.0856 USDT |
83,757.5840 |
0.0839 USDT |
0.0825 USDT |
0.0914 USDT |
0.0826 USDT |
| 2024-12-06 |
0.0828 USDT |
149,840.8061 |
0.0832 USDT |
0.0788 USDT |
0.0876 USDT |
0.0829 USDT |
| 2024-12-05 |
0.0838 USDT |
181,486.3598 |
0.0766 USDT |
0.0749 USDT |
0.0922 USDT |
0.0836 USDT |
| 2024-12-04 |
0.0775 USDT |
48,732.4552 |
0.0778 USDT |
0.0756 USDT |
0.0792 USDT |
0.0790 USDT |
| 2024-12-03 |
0.0783 USDT |
213,047.9969 |
0.0723 USDT |
0.0707 USDT |
0.0832 USDT |
0.0770 USDT |
| 2024-12-02 |
0.0730 USDT |
83,658.9542 |
0.0749 USDT |
0.0683 USDT |
0.0749 USDT |
0.0716 USDT |
| 2024-12-01 |
0.0735 USDT |
30,100.3722 |
0.0740 USDT |
0.0713 USDT |
0.0746 USDT |
0.0734 USDT |
| 2024-11-30 |
0.0729 USDT |
105,427.4283 |
0.0749 USDT |
0.0676 USDT |
0.0763 USDT |
0.0740 USDT |
| 2024-11-29 |
0.0750 USDT |
45,463.4309 |
0.0749 USDT |
0.0729 USDT |
0.0770 USDT |
0.0756 USDT |
| 2024-11-28 |
0.0761 USDT |
80,765.8148 |
0.0734 USDT |
0.0734 USDT |
0.0790 USDT |
0.0763 USDT |
| 2024-11-27 |
0.0721 USDT |
46,053.6653 |
0.0721 USDT |
0.0676 USDT |
0.0751 USDT |
0.0736 USDT |
| 2024-11-26 |
0.0693 USDT |
115,587.1319 |
0.0729 USDT |
0.0639 USDT |
0.0736 USDT |
0.0711 USDT |
| 2024-11-25 |
0.0732 USDT |
122,349.7439 |
0.0742 USDT |
0.0711 USDT |
0.0778 USDT |
0.0728 USDT |
| 2024-11-24 |
0.0758 USDT |
82,973.4162 |
0.0750 USDT |
0.0711 USDT |
0.0802 USDT |
0.0727 USDT |
| 2024-11-23 |
0.0779 USDT |
94,771.3919 |
0.0810 USDT |
0.0743 USDT |
0.0832 USDT |
0.0755 USDT |
| 2024-11-22 |
0.0841 USDT |
106,288.9255 |
0.0862 USDT |
0.0788 USDT |
0.0872 USDT |
0.0806 USDT |
| 2024-11-21 |
0.0828 USDT |
56,934.8423 |
0.0865 USDT |
0.0792 USDT |
0.0865 USDT |
0.0862 USDT |
| 2024-11-20 |
0.0883 USDT |
29,737.1786 |
0.0882 USDT |
0.0852 USDT |
0.0940 USDT |
0.0852 USDT |
| 2024-11-19 |
0.0905 USDT |
77,101.0655 |
0.0933 USDT |
0.0860 USDT |
0.0951 USDT |
0.0880 USDT |
| 2024-11-18 |
0.0945 USDT |
31,290.8458 |
0.0960 USDT |
0.0910 USDT |
0.0988 USDT |
0.0910 USDT |
| 2024-11-17 |
0.0941 USDT |
101,464.1241 |
0.0920 USDT |
0.0900 USDT |
0.0970 USDT |
0.0970 USDT |
| 2024-11-16 |
0.1002 USDT |
386,508.6376 |
0.1091 USDT |
0.0860 USDT |
0.1162 USDT |
0.0932 USDT |
| 2024-11-15 |
0.1057 USDT |
124,882.3664 |
0.1106 USDT |
0.1029 USDT |
0.1120 USDT |
0.1054 USDT |
| 2024-11-14 |
0.1128 USDT |
274,329.3774 |
0.1068 USDT |
0.1012 USDT |
0.1200 USDT |
0.1118 USDT |
| 2024-11-13 |
0.1006 USDT |
102,330.3151 |
0.1032 USDT |
0.0950 USDT |
0.1041 USDT |
0.1012 USDT |
| 2024-11-12 |
0.1033 USDT |
229,276.7273 |
0.1123 USDT |
0.0936 USDT |
0.1130 USDT |
0.1042 USDT |
| 2024-11-11 |
0.1182 USDT |
225,201.0214 |
0.1143 USDT |
0.1105 USDT |
0.1287 USDT |
0.1130 USDT |
| 2024-11-10 |
0.1090 USDT |
173,490.7879 |
0.1003 USDT |
0.0992 USDT |
0.1162 USDT |
0.1110 USDT |
| 2024-11-09 |
0.0903 USDT |
106,966.6281 |
0.0934 USDT |
0.0829 USDT |
0.0971 USDT |
0.0939 USDT |
| 2024-11-08 |
0.0945 USDT |
102,571.0316 |
0.0919 USDT |
0.0896 USDT |
0.0999 USDT |
0.0897 USDT |
| 2024-11-07 |
0.0906 USDT |
103,979.6795 |
0.0866 USDT |
0.0859 USDT |
0.0946 USDT |
0.0919 USDT |
| 2024-11-06 |
0.0888 USDT |
177,440.3752 |
0.0775 USDT |
0.0775 USDT |
0.0971 USDT |
0.0868 USDT |
| 2024-11-05 |
0.0757 USDT |
35,024.7475 |
0.0730 USDT |
0.0723 USDT |
0.0791 USDT |
0.0768 USDT |