Identifier on Kucoin: SUIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-04 |
0.0740 USDT |
16,365.5404 |
0.0757 USDT |
0.0733 USDT |
0.0757 USDT |
0.0735 USDT |
| 2024-11-03 |
0.0764 USDT |
86,499.1577 |
0.0793 USDT |
0.0729 USDT |
0.0807 USDT |
0.0758 USDT |
| 2024-11-02 |
0.0823 USDT |
281,874.2351 |
0.0785 USDT |
0.0770 USDT |
0.0874 USDT |
0.0845 USDT |
| 2024-11-01 |
0.0784 USDT |
86,630.0983 |
0.0762 USDT |
0.0733 USDT |
0.0833 USDT |
0.0789 USDT |
| 2024-10-31 |
0.0786 USDT |
66,589.6703 |
0.0822 USDT |
0.0754 USDT |
0.0824 USDT |
0.0754 USDT |
| 2024-10-30 |
0.0816 USDT |
73,863.7889 |
0.0831 USDT |
0.0788 USDT |
0.0853 USDT |
0.0806 USDT |
| 2024-10-29 |
0.0804 USDT |
459,434.7377 |
0.0700 USDT |
0.0697 USDT |
0.0900 USDT |
0.0809 USDT |
| 2024-10-28 |
0.0680 USDT |
98,292.2473 |
0.0721 USDT |
0.0663 USDT |
0.0721 USDT |
0.0670 USDT |
| 2024-10-27 |
0.0728 USDT |
212,957.8871 |
0.0700 USDT |
0.0672 USDT |
0.0790 USDT |
0.0729 USDT |
| 2024-10-26 |
0.0694 USDT |
109,819.1564 |
0.0683 USDT |
0.0664 USDT |
0.0751 USDT |
0.0713 USDT |
| 2024-10-25 |
0.0763 USDT |
85,796.9587 |
0.0800 USDT |
0.0717 USDT |
0.0800 USDT |
0.0717 USDT |
| 2024-10-24 |
0.0818 USDT |
404,660.0623 |
0.0732 USDT |
0.0729 USDT |
0.0899 USDT |
0.0800 USDT |
| 2024-10-23 |
0.0711 USDT |
36,653.6594 |
0.0737 USDT |
0.0691 USDT |
0.0737 USDT |
0.0706 USDT |
| 2024-10-22 |
0.0732 USDT |
29,421.9503 |
0.0736 USDT |
0.0715 USDT |
0.0754 USDT |
0.0741 USDT |
| 2024-10-21 |
0.0775 USDT |
39,172.2403 |
0.0785 USDT |
0.0748 USDT |
0.0807 USDT |
0.0757 USDT |
| 2024-10-20 |
0.0783 USDT |
41,953.3164 |
0.0776 USDT |
0.0771 USDT |
0.0809 USDT |
0.0773 USDT |
| 2024-10-19 |
0.0786 USDT |
53,088.7597 |
0.0830 USDT |
0.0770 USDT |
0.0830 USDT |
0.0771 USDT |
| 2024-10-18 |
0.0807 USDT |
59,186.5680 |
0.0788 USDT |
0.0788 USDT |
0.0832 USDT |
0.0816 USDT |
| 2024-10-17 |
0.0809 USDT |
85,586.0200 |
0.0808 USDT |
0.0788 USDT |
0.0854 USDT |
0.0788 USDT |
| 2024-10-16 |
0.0799 USDT |
130,623.9271 |
0.0810 USDT |
0.0755 USDT |
0.0898 USDT |
0.0824 USDT |
| 2024-10-15 |
0.0843 USDT |
285,802.6680 |
0.1003 USDT |
0.0766 USDT |
0.1003 USDT |
0.0793 USDT |
| 2024-10-14 |
0.0995 USDT |
197,339.0747 |
0.1012 USDT |
0.0950 USDT |
0.1045 USDT |
0.0966 USDT |
| 2024-10-13 |
0.1031 USDT |
155,345.1744 |
0.1055 USDT |
0.0967 USDT |
0.1103 USDT |
0.1015 USDT |
| 2024-10-12 |
0.1048 USDT |
189,714.4093 |
0.1103 USDT |
0.0992 USDT |
0.1111 USDT |
0.1056 USDT |
| 2024-10-11 |
0.1053 USDT |
240,357.4906 |
0.0992 USDT |
0.0946 USDT |
0.1161 USDT |
0.1103 USDT |
| 2024-10-10 |
0.0985 USDT |
373,510.2456 |
0.1019 USDT |
0.0900 USDT |
0.1059 USDT |
0.1000 USDT |
| 2024-10-09 |
0.1045 USDT |
412,816.4550 |
0.1083 USDT |
0.1019 USDT |
0.1101 USDT |
0.1035 USDT |
| 2024-10-08 |
0.0967 USDT |
1,522,130.8774 |
0.0902 USDT |
0.0854 USDT |
0.1090 USDT |
0.1051 USDT |
| 2024-10-07 |
0.0850 USDT |
1,572,013.6157 |
0.0653 USDT |
0.0650 USDT |
0.1000 USDT |
0.0900 USDT |
| 2024-10-06 |
0.0620 USDT |
340,299.2644 |
0.0594 USDT |
0.0545 USDT |
0.0693 USDT |
0.0660 USDT |
| 2024-10-05 |
0.0557 USDT |
159,451.7732 |
0.0542 USDT |
0.0536 USDT |
0.0589 USDT |
0.0587 USDT |
| 2024-10-04 |
0.0551 USDT |
115,740.4602 |
0.0543 USDT |
0.0532 USDT |
0.0573 USDT |
0.0540 USDT |