Identifier on Kucoin: SUIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0566 USDT |
161,840.4918 |
0.0544 USDT |
0.0530 USDT |
0.0611 USDT |
0.0535 USDT |
| 2024-10-02 |
0.0567 USDT |
84,719.5506 |
0.0530 USDT |
0.0528 USDT |
0.0596 USDT |
0.0595 USDT |
| 2024-10-01 |
0.0599 USDT |
182,217.0192 |
0.0557 USDT |
0.0550 USDT |
0.0620 USDT |
0.0579 USDT |
| 2024-09-30 |
0.0560 USDT |
27,002.1367 |
0.0564 USDT |
0.0555 USDT |
0.0575 USDT |
0.0567 USDT |
| 2024-09-29 |
0.0590 USDT |
353,924.5401 |
0.0534 USDT |
0.0534 USDT |
0.0634 USDT |
0.0570 USDT |
| 2024-09-28 |
0.0546 USDT |
104,747.3785 |
0.0582 USDT |
0.0530 USDT |
0.0586 USDT |
0.0531 USDT |
| 2024-09-27 |
0.0612 USDT |
168,246.0186 |
0.0600 USDT |
0.0569 USDT |
0.0671 USDT |
0.0580 USDT |
| 2024-09-26 |
0.0605 USDT |
167,335.4687 |
0.0563 USDT |
0.0563 USDT |
0.0671 USDT |
0.0615 USDT |
| 2024-09-25 |
0.0590 USDT |
188,634.8824 |
0.0601 USDT |
0.0551 USDT |
0.0622 USDT |
0.0600 USDT |
| 2024-09-24 |
0.0532 USDT |
177,458.4249 |
0.0543 USDT |
0.0513 USDT |
0.0564 USDT |
0.0557 USDT |
| 2024-09-23 |
0.0586 USDT |
457,178.3903 |
0.0607 USDT |
0.0532 USDT |
0.0678 USDT |
0.0546 USDT |
| 2024-09-22 |
0.0637 USDT |
473,762.5874 |
0.0694 USDT |
0.0577 USDT |
0.0696 USDT |
0.0624 USDT |
| 2024-09-21 |
0.0684 USDT |
650,416.3998 |
0.0706 USDT |
0.0634 USDT |
0.0781 USDT |
0.0729 USDT |
| 2024-09-20 |
0.0666 USDT |
2,562,449.4895 |
0.0492 USDT |
0.0480 USDT |
0.0850 USDT |
0.0703 USDT |
| 2024-09-19 |
0.0491 USDT |
1,425,410.6698 |
0.0379 USDT |
0.0365 USDT |
0.0600 USDT |
0.0535 USDT |
| 2024-09-18 |
0.0365 USDT |
131,531.6338 |
0.0354 USDT |
0.0349 USDT |
0.0381 USDT |
0.0381 USDT |
| 2024-09-17 |
0.0390 USDT |
1,118,552.0372 |
0.0327 USDT |
0.0323 USDT |
0.0464 USDT |
0.0357 USDT |
| 2024-09-16 |
0.0337 USDT |
211,096.0546 |
0.0354 USDT |
0.0313 USDT |
0.0380 USDT |
0.0329 USDT |
| 2024-09-15 |
0.0390 USDT |
427,088.6976 |
0.0384 USDT |
0.0350 USDT |
0.0450 USDT |
0.0357 USDT |
| 2024-09-14 |
0.0401 USDT |
279,722.9499 |
0.0401 USDT |
0.0370 USDT |
0.0450 USDT |
0.0380 USDT |
| 2024-09-13 |
0.0402 USDT |
1,019,872.1811 |
0.0345 USDT |
0.0310 USDT |
0.0464 USDT |
0.0378 USDT |
| 2024-09-12 |
0.0328 USDT |
171,667.9494 |
0.0315 USDT |
0.0310 USDT |
0.0358 USDT |
0.0323 USDT |
| 2024-09-11 |
0.0311 USDT |
43,033.7163 |
0.0321 USDT |
0.0305 USDT |
0.0321 USDT |
0.0315 USDT |
| 2024-09-10 |
0.0320 USDT |
29,582.5811 |
0.0317 USDT |
0.0309 USDT |
0.0326 USDT |
0.0320 USDT |
| 2024-09-09 |
0.0319 USDT |
195,282.0059 |
0.0307 USDT |
0.0300 USDT |
0.0326 USDT |
0.0311 USDT |
| 2024-09-08 |
0.0306 USDT |
31,230.1838 |
0.0301 USDT |
0.0297 USDT |
0.0315 USDT |
0.0307 USDT |
| 2024-09-07 |
0.0302 USDT |
106,702.9172 |
0.0307 USDT |
0.0284 USDT |
0.0314 USDT |
0.0306 USDT |
| 2024-09-06 |
0.0325 USDT |
76,148.0279 |
0.0325 USDT |
0.0293 USDT |
0.0333 USDT |
0.0299 USDT |
| 2024-09-05 |
0.0329 USDT |
312,871.2859 |
0.0341 USDT |
0.0298 USDT |
0.0377 USDT |
0.0308 USDT |
| 2024-09-04 |
0.0327 USDT |
1,331,376.2702 |
0.0284 USDT |
0.0262 USDT |
0.0399 USDT |
0.0337 USDT |
| 2024-09-03 |
0.0292 USDT |
60,284.8167 |
0.0292 USDT |
0.0283 USDT |
0.0294 USDT |
0.0286 USDT |
| 2024-09-02 |
0.0289 USDT |
81,886.6605 |
0.0288 USDT |
0.0278 USDT |
0.0311 USDT |
0.0283 USDT |
| 2024-09-01 |
0.0289 USDT |
60,075.3477 |
0.0295 USDT |
0.0288 USDT |
0.0295 USDT |
0.0292 USDT |
| 2024-08-31 |
0.0297 USDT |
30,580.4899 |
0.0301 USDT |
0.0290 USDT |
0.0310 USDT |
0.0290 USDT |
| 2024-08-30 |
0.0301 USDT |
374,562.2360 |
0.0282 USDT |
0.0281 USDT |
0.0330 USDT |
0.0298 USDT |
| 2024-08-29 |
0.0297 USDT |
952,364.6542 |
0.0262 USDT |
0.0246 USDT |
0.0350 USDT |
0.0281 USDT |
| 2024-08-28 |
0.0258 USDT |
210,638.9870 |
0.0264 USDT |
0.0246 USDT |
0.0284 USDT |
0.0262 USDT |
| 2024-08-27 |
0.0282 USDT |
123,103.7313 |
0.0286 USDT |
0.0270 USDT |
0.0290 USDT |
0.0273 USDT |
| 2024-08-26 |
0.0305 USDT |
155,776.2975 |
0.0313 USDT |
0.0281 USDT |
0.0340 USDT |
0.0287 USDT |
| 2024-08-25 |
0.0329 USDT |
453,097.0671 |
0.0373 USDT |
0.0293 USDT |
0.0396 USDT |
0.0308 USDT |
| 2024-08-24 |
0.0338 USDT |
341,330.5154 |
0.0307 USDT |
0.0300 USDT |
0.0390 USDT |
0.0324 USDT |
| 2024-08-23 |
0.0309 USDT |
97,426.9776 |
0.0287 USDT |
0.0287 USDT |
0.0334 USDT |
0.0305 USDT |
| 2024-08-22 |
0.0299 USDT |
8,160.3974 |
0.0308 USDT |
0.0294 USDT |
0.0308 USDT |
0.0300 USDT |
| 2024-08-21 |
0.0294 USDT |
129,363.9357 |
0.0290 USDT |
0.0271 USDT |
0.0324 USDT |
0.0308 USDT |
| 2024-08-20 |
0.0288 USDT |
59,303.9107 |
0.0307 USDT |
0.0270 USDT |
0.0317 USDT |
0.0291 USDT |
| 2024-08-19 |
0.0295 USDT |
76,406.5071 |
0.0302 USDT |
0.0274 USDT |
0.0303 USDT |
0.0289 USDT |
| 2024-08-18 |
0.0300 USDT |
24,538.8671 |
0.0298 USDT |
0.0298 USDT |
0.0310 USDT |
0.0298 USDT |
| 2024-08-17 |
0.0297 USDT |
44,275.4411 |
0.0292 USDT |
0.0289 USDT |
0.0320 USDT |
0.0299 USDT |
| 2024-08-16 |
0.0295 USDT |
12,533.1565 |
0.0288 USDT |
0.0287 USDT |
0.0305 USDT |
0.0293 USDT |
| 2024-08-15 |
0.0297 USDT |
178,056.0882 |
0.0304 USDT |
0.0276 USDT |
0.0320 USDT |
0.0281 USDT |