Identifier on Kucoin: SUIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |