Identifier on Kucoin: SUIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-08-14 |
0.0314 USDT |
29,940.2664 |
0.0334 USDT |
0.0304 USDT |
0.0340 USDT |
0.0309 USDT |
| 2024-08-13 |
0.0329 USDT |
130,011.7140 |
0.0327 USDT |
0.0315 USDT |
0.0358 USDT |
0.0338 USDT |
| 2024-08-12 |
0.0337 USDT |
544,612.2765 |
0.0323 USDT |
0.0298 USDT |
0.0376 USDT |
0.0326 USDT |
| 2024-08-11 |
0.0330 USDT |
176,287.5707 |
0.0333 USDT |
0.0310 USDT |
0.0341 USDT |
0.0323 USDT |
| 2024-08-10 |
0.0325 USDT |
242,336.0485 |
0.0293 USDT |
0.0293 USDT |
0.0350 USDT |
0.0321 USDT |
| 2024-08-09 |
0.0310 USDT |
467,036.3981 |
0.0316 USDT |
0.0272 USDT |
0.0334 USDT |
0.0301 USDT |
| 2024-08-08 |
0.0281 USDT |
323,563.6950 |
0.0264 USDT |
0.0247 USDT |
0.0332 USDT |
0.0303 USDT |
| 2024-08-07 |
0.0305 USDT |
358,587.6926 |
0.0306 USDT |
0.0269 USDT |
0.0351 USDT |
0.0270 USDT |
| 2024-08-06 |
0.0337 USDT |
383,403.8086 |
0.0292 USDT |
0.0289 USDT |
0.0459 USDT |
0.0300 USDT |
| 2024-08-05 |
0.0285 USDT |
385,890.2488 |
0.0338 USDT |
0.0240 USDT |
0.0345 USDT |
0.0280 USDT |
| 2024-08-04 |
0.0355 USDT |
138,024.7510 |
0.0370 USDT |
0.0329 USDT |
0.0380 USDT |
0.0339 USDT |
| 2024-08-03 |
0.0402 USDT |
266,052.1126 |
0.0418 USDT |
0.0373 USDT |
0.0442 USDT |
0.0373 USDT |
| 2024-08-02 |
0.0383 USDT |
1,465,699.3105 |
0.0486 USDT |
0.0341 USDT |
0.0499 USDT |
0.0384 USDT |
| 2024-08-01 |
0.0484 USDT |
157,610.7936 |
0.0469 USDT |
0.0460 USDT |
0.0535 USDT |
0.0514 USDT |
| 2024-07-31 |
0.0548 USDT |
490,784.3940 |
0.0464 USDT |
0.0450 USDT |
0.0700 USDT |
0.0473 USDT |
| 2024-07-30 |
0.0483 USDT |
79,379.3077 |
0.0501 USDT |
0.0447 USDT |
0.0509 USDT |
0.0464 USDT |
| 2024-07-29 |
0.0511 USDT |
221,515.2298 |
0.0510 USDT |
0.0486 USDT |
0.0561 USDT |
0.0505 USDT |
| 2024-07-28 |
0.0536 USDT |
205,164.6277 |
0.0565 USDT |
0.0500 USDT |
0.0580 USDT |
0.0510 USDT |