Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
1.1055 USD |
151,835.2363 |
1.1070 USD |
1.0889 USD |
1.1196 USD |
1.0940 USD |
| 2024-05-03 |
1.1024 USD |
1,047,570.4712 |
1.1230 USD |
1.0703 USD |
1.1444 USD |
1.1077 USD |
| 2024-05-02 |
1.1345 USD |
305,484.0521 |
1.1386 USD |
1.0949 USD |
1.1586 USD |
1.1146 USD |
| 2024-05-01 |
1.1155 USD |
557,875.9791 |
1.1395 USD |
1.0684 USD |
1.1613 USD |
1.1373 USD |
| 2024-04-30 |
1.1258 USD |
396,277.0929 |
1.1888 USD |
1.0727 USD |
1.2059 USD |
1.1082 USD |
| 2024-04-29 |
1.1944 USD |
163,807.2167 |
1.2229 USD |
1.1781 USD |
1.2283 USD |
1.1805 USD |
| 2024-04-28 |
1.2461 USD |
88,561.0181 |
1.2051 USD |
1.2051 USD |
1.2568 USD |
1.2470 USD |
| 2024-04-27 |
1.1757 USD |
170,129.2346 |
1.1813 USD |
1.1240 USD |
1.2280 USD |
1.2087 USD |
| 2024-04-26 |
1.1865 USD |
246,835.6739 |
1.2200 USD |
1.1640 USD |
1.2200 USD |
1.1839 USD |
| 2024-04-25 |
1.2204 USD |
332,880.0771 |
1.2473 USD |
1.1887 USD |
1.2652 USD |
1.2452 USD |
| 2024-04-24 |
1.2995 USD |
290,471.8534 |
1.3255 USD |
1.2520 USD |
1.3428 USD |
1.2631 USD |
| 2024-04-23 |
1.3476 USD |
321,307.4269 |
1.3930 USD |
1.3108 USD |
1.4121 USD |
1.3322 USD |
| 2024-04-22 |
1.4083 USD |
196,462.6216 |
1.3736 USD |
1.3586 USD |
1.4401 USD |
1.3948 USD |
| 2024-04-21 |
1.3795 USD |
125,374.3089 |
1.4272 USD |
1.3423 USD |
1.4421 USD |
1.3771 USD |
| 2024-04-20 |
1.3731 USD |
290,894.3291 |
1.3359 USD |
1.3098 USD |
1.4696 USD |
1.4199 USD |
| 2024-04-19 |
1.2748 USD |
408,050.7517 |
1.2476 USD |
1.1357 USD |
1.3885 USD |
1.3543 USD |
| 2024-04-18 |
1.2319 USD |
368,335.6203 |
1.2596 USD |
1.2040 USD |
1.2858 USD |
1.2597 USD |
| 2024-04-17 |
1.2696 USD |
847,065.1218 |
1.2212 USD |
1.1793 USD |
1.3550 USD |
1.2770 USD |
| 2024-04-16 |
1.1695 USD |
344,283.8372 |
1.1703 USD |
1.1087 USD |
1.2105 USD |
1.1898 USD |
| 2024-04-15 |
1.2116 USD |
390,693.4044 |
1.1877 USD |
1.1200 USD |
1.2965 USD |
1.1796 USD |
| 2024-04-14 |
1.1280 USD |
383,480.3279 |
1.0607 USD |
1.0260 USD |
1.1824 USD |
1.1293 USD |
| 2024-04-13 |
1.0936 USD |
857,531.8576 |
1.2409 USD |
0.9000 USD |
1.2466 USD |
0.9664 USD |
| 2024-04-12 |
1.2561 USD |
1,411,579.6808 |
1.4935 USD |
1.0579 USD |
1.5120 USD |
1.2197 USD |
| 2024-04-11 |
1.5168 USD |
202,583.5603 |
1.5214 USD |
1.4760 USD |
1.5554 USD |
1.5029 USD |
| 2024-04-10 |
1.5154 USD |
269,064.1739 |
1.5700 USD |
1.4610 USD |
1.5794 USD |
1.5203 USD |
| 2024-04-09 |
1.6030 USD |
855,296.3737 |
1.7113 USD |
1.3300 USD |
1.9200 USD |
1.6029 USD |
| 2024-04-08 |
1.6792 USD |
379,281.3067 |
1.6417 USD |
1.6215 USD |
1.7201 USD |
1.7067 USD |
| 2024-04-07 |
1.6383 USD |
198,551.5153 |
1.6257 USD |
1.6067 USD |
1.6668 USD |
1.6312 USD |
| 2024-04-06 |
1.6232 USD |
106,491.2770 |
1.6048 USD |
1.6014 USD |
1.6432 USD |
1.6196 USD |
| 2024-04-05 |
1.5920 USD |
497,071.4131 |
1.6747 USD |
1.5464 USD |
1.6747 USD |
1.6154 USD |
| 2024-04-04 |
1.7020 USD |
430,506.8345 |
1.6663 USD |
1.6629 USD |
1.7437 USD |
1.6680 USD |
| 2024-04-03 |
1.7168 USD |
974,335.9884 |
1.7331 USD |
1.6400 USD |
1.7670 USD |
1.6714 USD |
| 2024-04-02 |
1.8228 USD |
797,759.4181 |
1.9385 USD |
1.7294 USD |
2.0033 USD |
1.7695 USD |
| 2024-04-01 |
1.9249 USD |
662,927.3889 |
1.9124 USD |
1.7977 USD |
2.0237 USD |
1.9359 USD |
| 2024-03-31 |
1.8916 USD |
218,382.2730 |
1.8821 USD |
1.8654 USD |
1.9247 USD |
1.9050 USD |
| 2024-03-30 |
1.9127 USD |
199,376.1569 |
1.9035 USD |
1.8707 USD |
1.9563 USD |
1.8812 USD |
| 2024-03-29 |
2.0353 USD |
555,299.9248 |
2.0213 USD |
1.9124 USD |
2.1472 USD |
1.9240 USD |
| 2024-03-28 |
2.0167 USD |
819,613.7072 |
2.0974 USD |
1.9592 USD |
2.1619 USD |
1.9986 USD |
| 2024-03-27 |
2.0472 USD |
1,468,980.0750 |
1.8806 USD |
1.8563 USD |
2.1798 USD |
2.1380 USD |
| 2024-03-26 |
1.8126 USD |
909,762.9601 |
1.7096 USD |
1.6345 USD |
1.8956 USD |
1.8622 USD |
| 2024-03-25 |
1.7188 USD |
1,367,496.6348 |
1.6700 USD |
1.6000 USD |
1.8250 USD |
1.7143 USD |
| 2024-03-24 |
1.6520 USD |
285,797.9026 |
1.6528 USD |
1.6218 USD |
1.6935 USD |
1.6884 USD |
| 2024-03-23 |
1.6927 USD |
257,394.0715 |
1.7237 USD |
1.6639 USD |
1.7363 USD |
1.6662 USD |
| 2024-03-22 |
1.7681 USD |
1,138,066.1924 |
1.8229 USD |
1.7234 USD |
1.8319 USD |
1.7394 USD |
| 2024-03-21 |
1.8537 USD |
950,821.7315 |
1.7454 USD |
1.7422 USD |
1.9475 USD |
1.8235 USD |
| 2024-03-20 |
1.6031 USD |
1,945,797.6748 |
1.6441 USD |
1.4998 USD |
1.7447 USD |
1.7435 USD |
| 2024-03-19 |
1.6083 USD |
2,008,846.1537 |
1.5216 USD |
1.4302 USD |
1.7500 USD |
1.6456 USD |
| 2024-03-18 |
1.6393 USD |
1,421,952.5485 |
1.6200 USD |
1.5000 USD |
1.7508 USD |
1.5630 USD |
| 2024-03-17 |
1.5285 USD |
389,164.5662 |
1.6246 USD |
1.4400 USD |
1.6346 USD |
1.5697 USD |
| 2024-03-16 |
1.6169 USD |
1,457,998.3897 |
1.4929 USD |
1.4929 USD |
1.7167 USD |
1.5961 USD |