Identifier on Kucoin: SUIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0536 USDT |
205,164.6277 |
0.0565 USDT |
0.0500 USDT |
0.0580 USDT |
0.0510 USDT |
| 2024-07-27 |
0.0613 USDT |
978,525.0981 |
0.0529 USDT |
0.0522 USDT |
0.0765 USDT |
0.0570 USDT |
| 2024-07-26 |
0.0530 USDT |
200,477.3201 |
0.0587 USDT |
0.0483 USDT |
0.0622 USDT |
0.0522 USDT |
| 2024-07-25 |
0.0582 USDT |
92,243.2930 |
0.0608 USDT |
0.0570 USDT |
0.0608 USDT |
0.0576 USDT |
| 2024-07-24 |
0.0659 USDT |
212,173.1444 |
0.0658 USDT |
0.0627 USDT |
0.0689 USDT |
0.0640 USDT |
| 2024-07-23 |
0.0717 USDT |
428,060.6890 |
0.0665 USDT |
0.0621 USDT |
0.0800 USDT |
0.0664 USDT |
| 2024-07-22 |
0.0688 USDT |
243,285.1399 |
0.0615 USDT |
0.0609 USDT |
0.0854 USDT |
0.0663 USDT |
| 2024-07-21 |
0.0611 USDT |
63,142.7631 |
0.0621 USDT |
0.0600 USDT |
0.0625 USDT |
0.0610 USDT |
| 2024-07-20 |
0.0624 USDT |
78,504.8969 |
0.0599 USDT |
0.0582 USDT |
0.0645 USDT |
0.0621 USDT |
| 2024-07-19 |
0.0581 USDT |
57,424.8834 |
0.0590 USDT |
0.0556 USDT |
0.0602 USDT |
0.0583 USDT |
| 2024-07-18 |
0.0610 USDT |
12,485.0080 |
0.0620 USDT |
0.0590 USDT |
0.0629 USDT |
0.0596 USDT |
| 2024-07-17 |
0.0630 USDT |
33,252.7454 |
0.0646 USDT |
0.0616 USDT |
0.0649 USDT |
0.0620 USDT |
| 2024-07-16 |
0.0649 USDT |
30,906.0231 |
0.0667 USDT |
0.0628 USDT |
0.0667 USDT |
0.0646 USDT |
| 2024-07-15 |
0.0655 USDT |
32,592.4525 |
0.0656 USDT |
0.0637 USDT |
0.0663 USDT |
0.0663 USDT |
| 2024-07-14 |
0.0658 USDT |
195,602.1678 |
0.0612 USDT |
0.0610 USDT |
0.0750 USDT |
0.0647 USDT |
| 2024-07-13 |
0.0671 USDT |
344,926.2492 |
0.0589 USDT |
0.0580 USDT |
0.0790 USDT |
0.0613 USDT |
| 2024-07-12 |
0.0616 USDT |
49,157.6440 |
0.0588 USDT |
0.0584 USDT |
0.0660 USDT |
0.0585 USDT |
| 2024-07-11 |
0.0598 USDT |
47,454.0350 |
0.0582 USDT |
0.0571 USDT |
0.0646 USDT |
0.0588 USDT |
| 2024-07-10 |
0.0586 USDT |
46,505.1400 |
0.0589 USDT |
0.0570 USDT |
0.0600 USDT |
0.0582 USDT |
| 2024-07-09 |
0.0581 USDT |
21,644.0029 |
0.0550 USDT |
0.0540 USDT |
0.0606 USDT |
0.0588 USDT |
| 2024-07-08 |
0.0543 USDT |
113,714.3935 |
0.0527 USDT |
0.0515 USDT |
0.0566 USDT |
0.0540 USDT |
| 2024-07-07 |
0.0539 USDT |
63,320.7726 |
0.0552 USDT |
0.0515 USDT |
0.0563 USDT |
0.0526 USDT |
| 2024-07-06 |
0.0572 USDT |
324,348.2572 |
0.0481 USDT |
0.0476 USDT |
0.0717 USDT |
0.0552 USDT |
| 2024-07-05 |
0.0487 USDT |
69,670.0139 |
0.0504 USDT |
0.0449 USDT |
0.0518 USDT |
0.0486 USDT |
| 2024-07-04 |
0.0521 USDT |
96,533.9776 |
0.0546 USDT |
0.0500 USDT |
0.0546 USDT |
0.0500 USDT |
| 2024-07-03 |
0.0569 USDT |
75,693.7182 |
0.0599 USDT |
0.0527 USDT |
0.0607 USDT |
0.0540 USDT |
| 2024-07-02 |
0.0611 USDT |
87,932.0967 |
0.0659 USDT |
0.0570 USDT |
0.0670 USDT |
0.0596 USDT |
| 2024-07-01 |
0.0648 USDT |
38,362.7558 |
0.0611 USDT |
0.0611 USDT |
0.0670 USDT |
0.0667 USDT |
| 2024-06-30 |
0.0674 USDT |
450,333.7640 |
0.0577 USDT |
0.0565 USDT |
0.0815 USDT |
0.0619 USDT |
| 2024-06-29 |
0.0571 USDT |
28,717.5814 |
0.0573 USDT |
0.0557 USDT |
0.0593 USDT |
0.0577 USDT |
| 2024-06-28 |
0.0582 USDT |
22,070.6431 |
0.0618 USDT |
0.0557 USDT |
0.0618 USDT |
0.0571 USDT |
| 2024-06-27 |
0.0640 USDT |
62,304.1293 |
0.0650 USDT |
0.0614 USDT |
0.0660 USDT |
0.0624 USDT |
| 2024-06-26 |
0.0669 USDT |
9,215.3569 |
0.0684 USDT |
0.0645 USDT |
0.0688 USDT |
0.0645 USDT |
| 2024-06-25 |
0.0692 USDT |
59,302.2196 |
0.0717 USDT |
0.0667 USDT |
0.0729 USDT |
0.0675 USDT |
| 2024-06-24 |
0.0785 USDT |
224,883.7146 |
0.0806 USDT |
0.0720 USDT |
0.0859 USDT |
0.0741 USDT |
| 2024-06-23 |
0.0821 USDT |
334,494.7512 |
0.0741 USDT |
0.0722 USDT |
0.0930 USDT |
0.0845 USDT |
| 2024-06-22 |
0.0773 USDT |
170,505.6078 |
0.0804 USDT |
0.0693 USDT |
0.0880 USDT |
0.0744 USDT |
| 2024-06-21 |
0.0801 USDT |
11,842.1113 |
0.0799 USDT |
0.0785 USDT |
0.0818 USDT |
0.0787 USDT |
| 2024-06-20 |
0.0803 USDT |
28,142.0488 |
0.0801 USDT |
0.0786 USDT |
0.0814 USDT |
0.0787 USDT |
| 2024-06-19 |
0.0806 USDT |
46,982.5131 |
0.0788 USDT |
0.0788 USDT |
0.0829 USDT |
0.0799 USDT |
| 2024-06-18 |
0.0805 USDT |
62,049.0390 |
0.0861 USDT |
0.0780 USDT |
0.0861 USDT |
0.0792 USDT |
| 2024-06-17 |
0.0908 USDT |
56,830.4286 |
0.0908 USDT |
0.0850 USDT |
0.0928 USDT |
0.0856 USDT |
| 2024-06-16 |
0.0900 USDT |
19,709.4873 |
0.0915 USDT |
0.0883 USDT |
0.0918 USDT |
0.0903 USDT |
| 2024-06-15 |
0.0919 USDT |
70,508.3220 |
0.0928 USDT |
0.0900 USDT |
0.0950 USDT |
0.0926 USDT |
| 2024-06-14 |
0.1019 USDT |
76,810.8689 |
0.1070 USDT |
0.0930 USDT |
0.1073 USDT |
0.0970 USDT |
| 2024-06-13 |
0.1118 USDT |
42,531.3614 |
0.1150 USDT |
0.1081 USDT |
0.1152 USDT |
0.1096 USDT |
| 2024-06-12 |
0.1102 USDT |
90,235.7296 |
0.1072 USDT |
0.1051 USDT |
0.1170 USDT |
0.1108 USDT |
| 2024-06-11 |
0.1105 USDT |
40,766.6273 |
0.1132 USDT |
0.1069 USDT |
0.1168 USDT |
0.1069 USDT |
| 2024-06-10 |
0.1153 USDT |
60,308.2286 |
0.1239 USDT |
0.1128 USDT |
0.1239 USDT |
0.1150 USDT |
| 2024-06-09 |
0.1243 USDT |
73,199.4116 |
0.1295 USDT |
0.1202 USDT |
0.1310 USDT |
0.1241 USDT |