Identifier on Kucoin: SUIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.0903 USDT |
1,182,128.4041 |
0.0801 USDT |
0.0694 USDT |
0.1300 USDT |
0.1083 USDT |
| 2023-07-10 |
0.0822 USDT |
2,005,414.5084 |
0.0678 USDT |
0.0640 USDT |
0.0990 USDT |
0.0798 USDT |
| 2023-07-09 |
0.0788 USDT |
4,549,081.5878 |
0.0513 USDT |
0.0513 USDT |
0.1010 USDT |
0.0682 USDT |
| 2023-07-08 |
0.0523 USDT |
380,181.4272 |
0.0490 USDT |
0.0454 USDT |
0.0640 USDT |
0.0550 USDT |
| 2023-07-07 |
0.0491 USDT |
98,979.7987 |
0.0501 USDT |
0.0477 USDT |
0.0507 USDT |
0.0494 USDT |
| 2023-07-06 |
0.0538 USDT |
308,739.2583 |
0.0538 USDT |
0.0482 USDT |
0.0602 USDT |
0.0505 USDT |
| 2023-07-05 |
0.0537 USDT |
163,775.7199 |
0.0544 USDT |
0.0512 USDT |
0.0571 USDT |
0.0537 USDT |
| 2023-07-04 |
0.0567 USDT |
174,747.5811 |
0.0575 USDT |
0.0530 USDT |
0.0615 USDT |
0.0551 USDT |
| 2023-07-03 |
0.0579 USDT |
63,632.2525 |
0.0577 USDT |
0.0560 USDT |
0.0598 USDT |
0.0580 USDT |
| 2023-07-02 |
0.0589 USDT |
65,344.0358 |
0.0617 USDT |
0.0554 USDT |
0.0621 USDT |
0.0577 USDT |
| 2023-07-01 |
0.0634 USDT |
57,758.0712 |
0.0636 USDT |
0.0624 USDT |
0.0645 USDT |
0.0635 USDT |
| 2023-06-30 |
0.0618 USDT |
49,240.1726 |
0.0608 USDT |
0.0602 USDT |
0.0645 USDT |
0.0637 USDT |
| 2023-06-29 |
0.0619 USDT |
85,320.5392 |
0.0620 USDT |
0.0602 USDT |
0.0648 USDT |
0.0607 USDT |
| 2023-06-28 |
0.0629 USDT |
97,425.2015 |
0.0659 USDT |
0.0603 USDT |
0.0676 USDT |
0.0612 USDT |
| 2023-06-27 |
0.0690 USDT |
94,865.2074 |
0.0690 USDT |
0.0653 USDT |
0.0729 USDT |
0.0664 USDT |
| 2023-06-26 |
0.0712 USDT |
329,968.6386 |
0.0637 USDT |
0.0636 USDT |
0.0778 USDT |
0.0676 USDT |
| 2023-06-25 |
0.0626 USDT |
77,448.3664 |
0.0596 USDT |
0.0590 USDT |
0.0682 USDT |
0.0639 USDT |
| 2023-06-24 |
0.0625 USDT |
143,446.9903 |
0.0639 USDT |
0.0598 USDT |
0.0653 USDT |
0.0605 USDT |
| 2023-06-23 |
0.0701 USDT |
853,241.7158 |
0.0626 USDT |
0.0609 USDT |
0.0795 USDT |
0.0640 USDT |
| 2023-06-22 |
0.0623 USDT |
764,026.9343 |
0.0581 USDT |
0.0578 USDT |
0.0670 USDT |
0.0669 USDT |
| 2023-06-21 |
0.0613 USDT |
483,164.3715 |
0.0637 USDT |
0.0568 USDT |
0.0656 USDT |
0.0598 USDT |
| 2023-06-20 |
0.0615 USDT |
674,659.9790 |
0.0554 USDT |
0.0530 USDT |
0.0674 USDT |
0.0640 USDT |
| 2023-06-19 |
0.0559 USDT |
236,924.5202 |
0.0524 USDT |
0.0524 USDT |
0.0615 USDT |
0.0550 USDT |
| 2023-06-18 |
0.0545 USDT |
149,385.9409 |
0.0578 USDT |
0.0521 USDT |
0.0578 USDT |
0.0529 USDT |
| 2023-06-17 |
0.0578 USDT |
235,659.6624 |
0.0563 USDT |
0.0557 USDT |
0.0597 USDT |
0.0584 USDT |
| 2023-06-16 |
0.0554 USDT |
196,049.0606 |
0.0541 USDT |
0.0537 USDT |
0.0572 USDT |
0.0563 USDT |
| 2023-06-15 |
0.0537 USDT |
143,279.8131 |
0.0527 USDT |
0.0524 USDT |
0.0555 USDT |
0.0536 USDT |
| 2023-06-14 |
0.0553 USDT |
486,000.8189 |
0.0599 USDT |
0.0526 USDT |
0.0605 USDT |
0.0551 USDT |
| 2023-06-13 |
0.0631 USDT |
816,170.8688 |
0.0582 USDT |
0.0575 USDT |
0.0699 USDT |
0.0604 USDT |
| 2023-06-12 |
0.0567 USDT |
260,900.1764 |
0.0535 USDT |
0.0524 USDT |
0.0606 USDT |
0.0573 USDT |
| 2023-06-11 |
0.0553 USDT |
534,631.0886 |
0.0570 USDT |
0.0501 USDT |
0.0591 USDT |
0.0559 USDT |
| 2023-06-10 |
0.0615 USDT |
1,550,540.0388 |
0.0578 USDT |
0.0531 USDT |
0.0777 USDT |
0.0581 USDT |
| 2023-06-09 |
0.0578 USDT |
288,130.6540 |
0.0552 USDT |
0.0527 USDT |
0.0612 USDT |
0.0585 USDT |
| 2023-06-08 |
0.0557 USDT |
117,423.7872 |
0.0557 USDT |
0.0535 USDT |
0.0609 USDT |
0.0560 USDT |
| 2023-06-07 |
0.0568 USDT |
90,315.6064 |
0.0591 USDT |
0.0542 USDT |
0.0591 USDT |
0.0553 USDT |
| 2023-06-06 |
0.0567 USDT |
129,744.9570 |
0.0567 USDT |
0.0544 USDT |
0.0607 USDT |
0.0588 USDT |
| 2023-06-05 |
0.0587 USDT |
168,427.2658 |
0.0636 USDT |
0.0533 USDT |
0.0647 USDT |
0.0552 USDT |
| 2023-06-04 |
0.0653 USDT |
167,721.7245 |
0.0679 USDT |
0.0621 USDT |
0.0696 USDT |
0.0621 USDT |
| 2023-06-03 |
0.0642 USDT |
266,940.9463 |
0.0632 USDT |
0.0603 USDT |
0.0690 USDT |
0.0642 USDT |
| 2023-06-02 |
0.0636 USDT |
171,712.5870 |
0.0627 USDT |
0.0611 USDT |
0.0672 USDT |
0.0650 USDT |
| 2023-06-01 |
0.0638 USDT |
117,619.6547 |
0.0659 USDT |
0.0622 USDT |
0.0660 USDT |
0.0630 USDT |
| 2023-05-31 |
0.0677 USDT |
153,318.8438 |
0.0704 USDT |
0.0644 USDT |
0.0714 USDT |
0.0666 USDT |
| 2023-05-30 |
0.0746 USDT |
172,861.7201 |
0.0775 USDT |
0.0695 USDT |
0.0780 USDT |
0.0703 USDT |
| 2023-05-29 |
0.0799 USDT |
207,488.1621 |
0.0809 USDT |
0.0767 USDT |
0.0847 USDT |
0.0786 USDT |
| 2023-05-28 |
0.0823 USDT |
382,136.6728 |
0.0782 USDT |
0.0778 USDT |
0.0865 USDT |
0.0778 USDT |
| 2023-05-27 |
0.0788 USDT |
682,639.9453 |
0.0811 USDT |
0.0753 USDT |
0.0823 USDT |
0.0776 USDT |
| 2023-05-26 |
0.0808 USDT |
360,945.1773 |
0.0786 USDT |
0.0770 USDT |
0.0840 USDT |
0.0823 USDT |
| 2023-05-25 |
0.0806 USDT |
472,030.6680 |
0.0847 USDT |
0.0770 USDT |
0.0847 USDT |
0.0785 USDT |
| 2023-05-24 |
0.0843 USDT |
549,390.8702 |
0.0920 USDT |
0.0800 USDT |
0.0920 USDT |
0.0847 USDT |
| 2023-05-23 |
0.0990 USDT |
1,886,894.7566 |
0.1002 USDT |
0.0867 USDT |
0.1047 USDT |
0.0910 USDT |