Identifier on Kucoin: SUIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-19 |
0.0411 USDT |
18,164.7482 |
0.0437 USDT |
0.0395 USDT |
0.0443 USDT |
0.0420 USDT |
| 2023-10-18 |
0.0436 USDT |
19,342.2826 |
0.0451 USDT |
0.0418 USDT |
0.0451 USDT |
0.0439 USDT |
| 2023-10-17 |
0.0469 USDT |
47,620.7945 |
0.0462 USDT |
0.0451 USDT |
0.0494 USDT |
0.0459 USDT |
| 2023-10-16 |
0.0469 USDT |
60,826.3887 |
0.0489 USDT |
0.0446 USDT |
0.0508 USDT |
0.0466 USDT |
| 2023-10-15 |
0.0483 USDT |
12,616.9846 |
0.0486 USDT |
0.0465 USDT |
0.0496 USDT |
0.0483 USDT |
| 2023-10-14 |
0.0480 USDT |
34,334.0719 |
0.0501 USDT |
0.0450 USDT |
0.0507 USDT |
0.0488 USDT |
| 2023-10-13 |
0.0509 USDT |
15,158.7141 |
0.0494 USDT |
0.0483 USDT |
0.0529 USDT |
0.0502 USDT |
| 2023-10-12 |
0.0489 USDT |
5,657.5725 |
0.0504 USDT |
0.0475 USDT |
0.0504 USDT |
0.0500 USDT |
| 2023-10-11 |
0.0513 USDT |
14,977.5705 |
0.0509 USDT |
0.0504 USDT |
0.0527 USDT |
0.0511 USDT |
| 2023-10-10 |
0.0514 USDT |
13,891.5268 |
0.0504 USDT |
0.0502 USDT |
0.0528 USDT |
0.0508 USDT |
| 2023-10-09 |
0.0521 USDT |
46,580.1354 |
0.0551 USDT |
0.0492 USDT |
0.0556 USDT |
0.0498 USDT |
| 2023-10-08 |
0.0545 USDT |
11,482.6549 |
0.0554 USDT |
0.0532 USDT |
0.0560 USDT |
0.0552 USDT |
| 2023-10-07 |
0.0549 USDT |
4,440.2098 |
0.0548 USDT |
0.0546 USDT |
0.0560 USDT |
0.0549 USDT |
| 2023-10-06 |
0.0541 USDT |
9,915.2799 |
0.0538 USDT |
0.0533 USDT |
0.0550 USDT |
0.0550 USDT |
| 2023-10-05 |
0.0541 USDT |
79,891.2245 |
0.0561 USDT |
0.0479 USDT |
0.0582 USDT |
0.0542 USDT |
| 2023-10-04 |
0.0587 USDT |
52,691.2075 |
0.0598 USDT |
0.0548 USDT |
0.0627 USDT |
0.0564 USDT |
| 2023-10-03 |
0.0612 USDT |
466,250.7999 |
0.0558 USDT |
0.0539 USDT |
0.0800 USDT |
0.0601 USDT |
| 2023-10-02 |
0.0576 USDT |
23,791.7458 |
0.0573 USDT |
0.0566 USDT |
0.0588 USDT |
0.0566 USDT |
| 2023-10-01 |
0.0569 USDT |
12,308.7178 |
0.0564 USDT |
0.0546 USDT |
0.0583 USDT |
0.0573 USDT |
| 2023-09-30 |
0.0549 USDT |
4,993.6239 |
0.0565 USDT |
0.0540 USDT |
0.0576 USDT |
0.0565 USDT |
| 2023-09-29 |
0.0563 USDT |
14,243.0689 |
0.0562 USDT |
0.0540 USDT |
0.0585 USDT |
0.0571 USDT |
| 2023-09-28 |
0.0570 USDT |
2,710.3250 |
0.0565 USDT |
0.0562 USDT |
0.0578 USDT |
0.0569 USDT |
| 2023-09-27 |
0.0574 USDT |
96,352.4508 |
0.0588 USDT |
0.0535 USDT |
0.0646 USDT |
0.0580 USDT |
| 2023-09-26 |
0.0589 USDT |
20,211.2566 |
0.0606 USDT |
0.0560 USDT |
0.0620 USDT |
0.0592 USDT |
| 2023-09-25 |
0.0596 USDT |
9,549.3684 |
0.0586 USDT |
0.0578 USDT |
0.0623 USDT |
0.0609 USDT |
| 2023-09-24 |
0.0580 USDT |
19,144.9508 |
0.0588 USDT |
0.0570 USDT |
0.0595 USDT |
0.0578 USDT |
| 2023-09-23 |
0.0585 USDT |
3,796.4626 |
0.0579 USDT |
0.0568 USDT |
0.0602 USDT |
0.0582 USDT |
| 2023-09-22 |
0.0581 USDT |
10,893.5860 |
0.0587 USDT |
0.0570 USDT |
0.0599 USDT |
0.0573 USDT |
| 2023-09-21 |
0.0596 USDT |
11,989.9915 |
0.0610 USDT |
0.0568 USDT |
0.0630 USDT |
0.0578 USDT |
| 2023-09-20 |
0.0630 USDT |
2,269.2214 |
0.0635 USDT |
0.0616 USDT |
0.0642 USDT |
0.0623 USDT |
| 2023-09-19 |
0.0649 USDT |
3,459.9775 |
0.0652 USDT |
0.0627 USDT |
0.0669 USDT |
0.0639 USDT |
| 2023-09-18 |
0.0638 USDT |
42,028.5927 |
0.0645 USDT |
0.0605 USDT |
0.0680 USDT |
0.0652 USDT |
| 2023-09-17 |
0.0660 USDT |
12,643.6073 |
0.0665 USDT |
0.0640 USDT |
0.0678 USDT |
0.0658 USDT |
| 2023-09-16 |
0.0673 USDT |
37,131.4679 |
0.0677 USDT |
0.0620 USDT |
0.0742 USDT |
0.0664 USDT |
| 2023-09-15 |
0.0642 USDT |
79,586.0501 |
0.0602 USDT |
0.0579 USDT |
0.0720 USDT |
0.0652 USDT |
| 2023-09-14 |
0.0625 USDT |
23,307.3192 |
0.0644 USDT |
0.0605 USDT |
0.0669 USDT |
0.0614 USDT |
| 2023-09-13 |
0.0623 USDT |
47,590.9829 |
0.0611 USDT |
0.0610 USDT |
0.0653 USDT |
0.0640 USDT |
| 2023-09-12 |
0.0693 USDT |
239,736.5717 |
0.0699 USDT |
0.0570 USDT |
0.0796 USDT |
0.0610 USDT |
| 2023-09-11 |
0.0646 USDT |
389,125.9553 |
0.0544 USDT |
0.0538 USDT |
0.0723 USDT |
0.0674 USDT |
| 2023-09-10 |
0.0563 USDT |
63,401.5410 |
0.0607 USDT |
0.0538 USDT |
0.0607 USDT |
0.0549 USDT |
| 2023-09-09 |
0.0596 USDT |
73,143.0083 |
0.0644 USDT |
0.0531 USDT |
0.0644 USDT |
0.0613 USDT |
| 2023-09-08 |
0.0634 USDT |
51,581.9031 |
0.0589 USDT |
0.0589 USDT |
0.0672 USDT |
0.0624 USDT |
| 2023-09-07 |
0.0590 USDT |
28,159.8061 |
0.0589 USDT |
0.0580 USDT |
0.0599 USDT |
0.0589 USDT |
| 2023-09-06 |
0.0608 USDT |
67,304.2580 |
0.0584 USDT |
0.0581 USDT |
0.0633 USDT |
0.0589 USDT |
| 2023-09-05 |
0.0583 USDT |
15,958.6765 |
0.0584 USDT |
0.0571 USDT |
0.0592 USDT |
0.0575 USDT |
| 2023-09-04 |
0.0623 USDT |
199,063.7768 |
0.0545 USDT |
0.0545 USDT |
0.0708 USDT |
0.0586 USDT |
| 2023-09-03 |
0.0552 USDT |
11,223.4300 |
0.0552 USDT |
0.0540 USDT |
0.0560 USDT |
0.0552 USDT |
| 2023-09-02 |
0.0557 USDT |
5,821.3775 |
0.0554 USDT |
0.0552 USDT |
0.0565 USDT |
0.0565 USDT |
| 2023-09-01 |
0.0552 USDT |
29,768.4467 |
0.0528 USDT |
0.0524 USDT |
0.0573 USDT |
0.0559 USDT |
| 2023-08-31 |
0.0543 USDT |
8,881.8820 |
0.0554 USDT |
0.0524 USDT |
0.0559 USDT |
0.0524 USDT |