Crypto exchange Bitstamp

Market Sui (SUI) / USD

Identifier on Bitstamp: suiusd
Price
Date Price Volume Open Low High Close
2025-01-03 4.7360 USD 776,784.0956 SUI 4.3480 USD 4.2710 USD 4.9790 USD 4.9370 USD
2025-01-02 4.3400 USD 185,340.7966 SUI 4.2560 USD 4.2560 USD 4.4440 USD 4.3570 USD
2025-01-01 4.2370 USD 160,350.2056 SUI 4.1190 USD 4.0450 USD 4.3080 USD 4.2780 USD
2024-12-31 4.2770 USD 1,122,962.1099 SUI 4.1620 USD 4.0520 USD 4.5230 USD 4.1200 USD
2024-12-30 4.2430 USD 1,163,742.5641 SUI 4.0780 USD 3.9550 USD 4.4840 USD 4.1520 USD
2024-12-29 4.1560 USD 112,452.0666 SUI 4.1800 USD 4.0480 USD 4.2450 USD 4.0620 USD
2024-12-28 4.1460 USD 174,391.7357 SUI 4.0780 USD 4.0000 USD 4.2410 USD 4.2030 USD
2024-12-27 4.2130 USD 323,713.4233 SUI 4.2050 USD 4.0760 USD 4.3890 USD 4.1020 USD
2024-12-26 4.2940 USD 235,622.7793 SUI 4.4950 USD 4.1540 USD 4.5020 USD 4.1990 USD
2024-12-25 4.5310 USD 55,225.1044 SUI 4.5900 USD 4.4690 USD 4.6260 USD 4.5370 USD
2024-12-24 4.6130 USD 98,786.1124 SUI 4.7180 USD 4.4710 USD 4.7430 USD 4.6080 USD
2024-12-23 4.2650 USD 86,360.4203 SUI 4.3070 USD 4.1080 USD 4.4430 USD 4.2920 USD
2024-12-22 4.3810 USD 156,955.5522 SUI 4.3230 USD 4.1690 USD 4.5900 USD 4.2470 USD
2024-12-21 4.5660 USD 191,866.5746 SUI 4.5650 USD 4.2440 USD 4.9000 USD 4.3720 USD
2024-12-20 4.0600 USD 655,444.6894 SUI 4.0710 USD 3.4930 USD 4.6040 USD 4.5590 USD
2024-12-19 4.2080 USD 339,765.4784 SUI 4.3160 USD 3.9420 USD 4.5640 USD 4.1370 USD
2024-12-18 4.5020 USD 151,710.0482 SUI 4.6340 USD 4.2720 USD 4.7350 USD 4.3360 USD
2024-12-17 4.6990 USD 66,669.1789 SUI 4.6130 USD 4.5800 USD 4.8700 USD 4.6480 USD
2024-12-16 4.7730 USD 306,932.4383 SUI 4.7590 USD 4.6250 USD 4.9700 USD 4.6440 USD
2024-12-15 4.5420 USD 87,639.7955 SUI 4.4570 USD 4.3650 USD 4.8100 USD 4.7040 USD
2024-12-14 4.6330 USD 122,584.7322 SUI 4.7540 USD 4.3740 USD 4.8260 USD 4.4550 USD
2024-12-13 4.7530 USD 181,384.9489 SUI 4.6310 USD 4.5710 USD 4.9120 USD 4.7360 USD
2024-12-12 4.6800 USD 338,413.3024 SUI 4.3780 USD 4.3660 USD 4.8880 USD 4.6190 USD
2024-12-11 4.0320 USD 195,305.7282 SUI 3.7240 USD 3.5710 USD 4.3490 USD 4.3180 USD
2024-12-10 3.6670 USD 318,385.4957 SUI 3.8350 USD 3.4720 USD 3.9020 USD 3.7050 USD
2024-12-09 3.8590 USD 470,012.3776 SUI 4.1990 USD 3.3660 USD 4.2640 USD 3.7550 USD
2024-12-08 4.2230 USD 98,385.9114 SUI 4.2610 USD 4.1330 USD 4.3920 USD 4.2320 USD
2024-12-07 4.2740 USD 218,312.1328 SUI 4.1890 USD 4.1800 USD 4.4530 USD 4.3300 USD
2024-12-06 4.2340 USD 219,231.4519 SUI 4.1790 USD 4.0880 USD 4.4830 USD 4.1860 USD
2024-12-05 4.0740 USD 718,396.9649 SUI 3.6840 USD 3.5520 USD 4.4360 USD 4.2220 USD
2024-12-04 3.6700 USD 245,026.0031 SUI 3.6900 USD 3.5310 USD 3.8900 USD 3.6570 USD
2024-12-03 3.6930 USD 572,648.3376 SUI 3.3730 USD 3.3350 USD 3.8710 USD 3.7410 USD
2024-12-02 3.2550 USD 148,436.6551 SUI 3.4680 USD 3.0960 USD 3.4910 USD 3.2670 USD
2024-12-01 3.4360 USD 43,443.2896 SUI 3.4980 USD 3.3440 USD 3.5240 USD 3.4910 USD
2024-11-30 3.4790 USD 68,885.6686 SUI 3.4700 USD 3.4170 USD 3.5300 USD 3.5000 USD
2024-11-29 3.4660 USD 98,206.8076 SUI 3.4360 USD 3.3700 USD 3.5570 USD 3.4820 USD
2024-11-28 3.5370 USD 107,655.5532 SUI 3.4160 USD 3.4030 USD 3.6500 USD 3.4680 USD
2024-11-27 3.3760 USD 154,658.3385 SUI 3.4500 USD 3.2800 USD 3.4970 USD 3.4670 USD
2024-11-26 3.2570 USD 251,228.9689 SUI 3.2010 USD 2.9750 USD 3.5370 USD 3.4420 USD
2024-11-25 3.2560 USD 108,876.9319 SUI 3.2940 USD 3.1150 USD 3.4740 USD 3.2120 USD
2024-11-24 3.3690 USD 80,091.2805 SUI 3.4360 USD 3.1540 USD 3.5690 USD 3.3850 USD
2024-11-23 3.5670 USD 148,927.7953 SUI 3.5700 USD 3.3510 USD 3.6600 USD 3.4530 USD
2024-11-22 3.5250 USD 111,518.4709 SUI 3.6160 USD 3.4000 USD 3.6680 USD 3.5000 USD
2024-11-21 3.5030 USD 382,725.0680 SUI 3.5820 USD 3.3370 USD 3.6990 USD 3.6710 USD
2024-11-20 3.6550 USD 144,649.9403 SUI 3.7350 USD 3.4440 USD 3.8280 USD 3.5530 USD
2024-11-19 3.7210 USD 97,968.3788 SUI 3.6810 USD 3.6180 USD 3.8460 USD 3.7430 USD
2024-11-18 3.7430 USD 187,717.6012 SUI 3.7740 USD 3.6100 USD 3.9030 USD 3.7770 USD
2024-11-17 3.7870 USD 234,908.6430 SUI 3.7480 USD 3.5880 USD 4.0000 USD 3.7350 USD
2024-11-16 3.7700 USD 147,806.2689 SUI 3.6050 USD 3.6000 USD 3.9310 USD 3.7020 USD
2024-11-15 3.3550 USD 140,992.4563 SUI 3.3570 USD 3.1130 USD 3.6080 USD 3.6080 USD