Identifier on Kucoin: SUIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-21 |
0.0666 USDT |
26,452.3481 |
0.0652 USDT |
0.0620 USDT |
0.0700 USDT |
0.0620 USDT |
| 2023-11-20 |
0.0627 USDT |
42,106.9807 |
0.0599 USDT |
0.0591 USDT |
0.0669 USDT |
0.0640 USDT |
| 2023-11-19 |
0.0593 USDT |
37,828.3230 |
0.0588 USDT |
0.0572 USDT |
0.0619 USDT |
0.0590 USDT |
| 2023-11-18 |
0.0586 USDT |
27,795.5852 |
0.0599 USDT |
0.0575 USDT |
0.0620 USDT |
0.0588 USDT |
| 2023-11-17 |
0.0606 USDT |
44,836.8963 |
0.0620 USDT |
0.0591 USDT |
0.0640 USDT |
0.0591 USDT |
| 2023-11-16 |
0.0653 USDT |
46,224.0971 |
0.0640 USDT |
0.0605 USDT |
0.0690 USDT |
0.0619 USDT |
| 2023-11-15 |
0.0626 USDT |
16,472.9955 |
0.0612 USDT |
0.0600 USDT |
0.0649 USDT |
0.0649 USDT |
| 2023-11-14 |
0.0647 USDT |
78,866.0138 |
0.0680 USDT |
0.0601 USDT |
0.0680 USDT |
0.0618 USDT |
| 2023-11-13 |
0.0686 USDT |
141,005.9321 |
0.0636 USDT |
0.0636 USDT |
0.0764 USDT |
0.0688 USDT |
| 2023-11-12 |
0.0624 USDT |
88,481.5657 |
0.0595 USDT |
0.0565 USDT |
0.0675 USDT |
0.0624 USDT |
| 2023-11-11 |
0.0605 USDT |
42,643.9573 |
0.0634 USDT |
0.0582 USDT |
0.0639 USDT |
0.0604 USDT |
| 2023-11-10 |
0.0611 USDT |
139,064.9498 |
0.0605 USDT |
0.0580 USDT |
0.0686 USDT |
0.0604 USDT |
| 2023-11-09 |
0.0647 USDT |
277,228.9430 |
0.0684 USDT |
0.0580 USDT |
0.0708 USDT |
0.0599 USDT |
| 2023-11-08 |
0.0659 USDT |
344,587.0192 |
0.0689 USDT |
0.0625 USDT |
0.0700 USDT |
0.0665 USDT |
| 2023-11-07 |
0.0633 USDT |
657,496.0347 |
0.0539 USDT |
0.0526 USDT |
0.0750 USDT |
0.0706 USDT |
| 2023-11-06 |
0.0532 USDT |
59,731.7175 |
0.0478 USDT |
0.0478 USDT |
0.0590 USDT |
0.0539 USDT |
| 2023-11-05 |
0.0524 USDT |
258,350.6757 |
0.0518 USDT |
0.0440 USDT |
0.0602 USDT |
0.0488 USDT |
| 2023-11-04 |
0.0479 USDT |
18,083.6555 |
0.0450 USDT |
0.0450 USDT |
0.0520 USDT |
0.0507 USDT |
| 2023-11-03 |
0.0458 USDT |
32,813.5513 |
0.0458 USDT |
0.0439 USDT |
0.0470 USDT |
0.0450 USDT |
| 2023-11-02 |
0.0494 USDT |
109,351.8451 |
0.0484 USDT |
0.0431 USDT |
0.0547 USDT |
0.0456 USDT |
| 2023-11-01 |
0.0466 USDT |
57,711.6923 |
0.0449 USDT |
0.0430 USDT |
0.0490 USDT |
0.0490 USDT |
| 2023-10-31 |
0.0485 USDT |
108,086.7032 |
0.0499 USDT |
0.0450 USDT |
0.0546 USDT |
0.0450 USDT |
| 2023-10-30 |
0.0491 USDT |
31,250.1846 |
0.0481 USDT |
0.0473 USDT |
0.0501 USDT |
0.0499 USDT |
| 2023-10-29 |
0.0482 USDT |
23,686.3836 |
0.0492 USDT |
0.0475 USDT |
0.0500 USDT |
0.0475 USDT |
| 2023-10-28 |
0.0485 USDT |
17,548.5875 |
0.0478 USDT |
0.0478 USDT |
0.0500 USDT |
0.0490 USDT |
| 2023-10-27 |
0.0476 USDT |
25,741.4135 |
0.0477 USDT |
0.0466 USDT |
0.0492 USDT |
0.0477 USDT |
| 2023-10-26 |
0.0476 USDT |
40,984.0915 |
0.0490 USDT |
0.0461 USDT |
0.0491 USDT |
0.0478 USDT |
| 2023-10-25 |
0.0483 USDT |
74,104.7942 |
0.0438 USDT |
0.0438 USDT |
0.0560 USDT |
0.0492 USDT |
| 2023-10-24 |
0.0444 USDT |
40,613.4819 |
0.0433 USDT |
0.0424 USDT |
0.0468 USDT |
0.0440 USDT |
| 2023-10-23 |
0.0434 USDT |
35,880.8914 |
0.0435 USDT |
0.0408 USDT |
0.0492 USDT |
0.0434 USDT |
| 2023-10-22 |
0.0432 USDT |
24,374.3494 |
0.0432 USDT |
0.0409 USDT |
0.0456 USDT |
0.0431 USDT |
| 2023-10-21 |
0.0400 USDT |
70,324.2922 |
0.0435 USDT |
0.0381 USDT |
0.0441 USDT |
0.0426 USDT |
| 2023-10-20 |
0.0421 USDT |
42,796.1080 |
0.0417 USDT |
0.0414 USDT |
0.0439 USDT |
0.0426 USDT |
| 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 |