Market [unlinked] / USD
Identifier on Kraken: SUIUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-15 |
3.9431 USD |
10,486,647.0422 |
3.8898 USD |
3.8165 USD |
4.1058 USD |
4.0985 USD |
2025-07-14 |
3.8385 USD |
11,771,810.0999 |
3.4928 USD |
3.4899 USD |
4.0000 USD |
3.8486 USD |
2025-07-13 |
3.4717 USD |
2,728,735.1306 |
3.4032 USD |
3.3848 USD |
3.5400 USD |
3.5087 USD |
2025-07-12 |
3.4188 USD |
1,583,152.8084 |
3.3875 USD |
3.3386 USD |
3.4682 USD |
3.3691 USD |
2025-07-11 |
3.4961 USD |
2,830,812.3023 |
3.4913 USD |
3.3872 USD |
3.5709 USD |
3.4872 USD |
2025-07-10 |
3.2786 USD |
5,367,078.6657 |
3.0746 USD |
3.0600 USD |
3.4431 USD |
3.4294 USD |
2025-07-09 |
2.9979 USD |
3,224,822.2996 |
2.8948 USD |
2.8773 USD |
3.1000 USD |
3.0749 USD |
2025-07-08 |
2.8574 USD |
73,449.7659 |
2.8578 USD |
2.8499 USD |
2.8762 USD |
2.8713 USD |
2025-07-07 |
2.9003 USD |
708,962.3973 |
2.9103 USD |
2.8771 USD |
2.9490 USD |
2.8897 USD |
2025-07-06 |
2.9245 USD |
831,599.0765 |
2.8987 USD |
2.8700 USD |
2.9606 USD |
2.8934 USD |
2025-07-05 |
2.8998 USD |
1,237,023.8919 |
2.8787 USD |
2.8630 USD |
2.9340 USD |
2.8956 USD |
2025-07-04 |
2.9397 USD |
1,995,942.1131 |
3.0241 USD |
2.8722 USD |
3.0830 USD |
2.8840 USD |
2025-07-03 |
3.0041 USD |
4,115,122.9287 |
2.9019 USD |
2.8751 USD |
3.0908 USD |
3.0020 USD |
2025-07-02 |
2.7446 USD |
1,711,609.3757 |
2.6710 USD |
2.6499 USD |
2.8665 USD |
2.8648 USD |
2025-07-01 |
2.7596 USD |
697,998.2154 |
2.7785 USD |
2.6861 USD |
2.8119 USD |
2.7127 USD |
2025-06-30 |
2.8111 USD |
984,593.2718 |
2.9004 USD |
2.7457 USD |
2.9091 USD |
2.7619 USD |
2025-06-29 |
2.8095 USD |
982,051.1544 |
2.8034 USD |
2.7713 USD |
2.8384 USD |
2.8084 USD |
2025-06-28 |
2.7342 USD |
1,270,302.5428 |
2.7229 USD |
2.6826 USD |
2.7939 USD |
2.7782 USD |
2025-06-27 |
2.6512 USD |
764,561.4936 |
2.6029 USD |
2.5864 USD |
2.7061 USD |
2.6952 USD |
2025-06-26 |
2.7091 USD |
2,819,797.7435 |
2.7336 USD |
2.6153 USD |
2.8049 USD |
2.6206 USD |
2025-06-25 |
2.7996 USD |
2,347,628.1414 |
2.7981 USD |
2.7600 USD |
2.8462 USD |
2.7662 USD |
2025-06-24 |
2.8014 USD |
5,354,789.8288 |
2.8307 USD |
2.7347 USD |
2.9135 USD |
2.7973 USD |
2025-06-23 |
2.5047 USD |
2,689,326.4717 |
2.4504 USD |
2.3986 USD |
2.5797 USD |
2.5469 USD |
2025-06-22 |
2.4976 USD |
2,694,842.9322 |
2.5707 USD |
2.3710 USD |
2.6147 USD |
2.4100 USD |
2025-06-21 |
2.6749 USD |
1,286,779.6414 |
2.7164 USD |
2.5903 USD |
2.7527 USD |
2.6049 USD |
2025-06-20 |
2.8262 USD |
460,271.5829 |
2.8289 USD |
2.7744 USD |
2.8829 USD |
2.8378 USD |
2025-06-19 |
2.8204 USD |
1,506,650.0091 |
2.8291 USD |
2.7867 USD |
2.8655 USD |
2.8323 USD |
2025-06-18 |
2.8041 USD |
1,818,139.4837 |
2.8333 USD |
2.7059 USD |
2.9157 USD |
2.7552 USD |
2025-06-17 |
2.9951 USD |
552,344.7745 |
2.9966 USD |
2.9300 USD |
3.0553 USD |
2.9855 USD |
2025-06-16 |
3.1016 USD |
1,464,045.1604 |
3.0244 USD |
2.9737 USD |
3.1570 USD |
3.1257 USD |
2025-06-15 |
2.9873 USD |
306,156.9317 |
2.9485 USD |
2.9457 USD |
3.0332 USD |
2.9773 USD |
2025-06-14 |
3.0346 USD |
343,812.3148 |
3.0772 USD |
3.0066 USD |
3.0777 USD |
3.0282 USD |
2025-06-13 |
3.0206 USD |
1,925,026.6873 |
3.2096 USD |
2.9223 USD |
3.2097 USD |
3.0338 USD |
2025-06-12 |
3.3161 USD |
1,070,589.8647 |
3.3956 USD |
3.2481 USD |
3.4002 USD |
3.2881 USD |
2025-06-11 |
3.4924 USD |
1,378,603.8425 |
3.4940 USD |
3.4367 USD |
3.5259 USD |
3.4831 USD |
2025-06-10 |
3.4102 USD |
324,164.2867 |
3.4500 USD |
3.3700 USD |
3.4500 USD |
3.3800 USD |
2025-06-09 |
3.2996 USD |
1,426,312.5396 |
3.2252 USD |
3.1874 USD |
3.3905 USD |
3.3724 USD |
2025-06-08 |
3.2307 USD |
723,742.7987 |
3.2448 USD |
3.1800 USD |
3.2650 USD |
3.2532 USD |
2025-06-07 |
3.2615 USD |
553,293.4067 |
3.1956 USD |
3.1748 USD |
3.3112 USD |
3.2766 USD |
2025-06-06 |
3.0918 USD |
2,883,671.2261 |
2.9228 USD |
2.9182 USD |
3.2057 USD |
3.1821 USD |
2025-06-05 |
3.1054 USD |
2,240,568.2777 |
3.1650 USD |
2.9460 USD |
3.2285 USD |
2.9977 USD |
2025-06-04 |
3.2257 USD |
1,494,882.3240 |
3.2538 USD |
3.1713 USD |
3.2924 USD |
3.1962 USD |
2025-06-03 |
3.3111 USD |
1,095,963.9751 |
3.3327 USD |
3.2563 USD |
3.3907 USD |
3.2661 USD |
2025-06-02 |
3.2744 USD |
838,019.5557 |
3.3442 USD |
3.2384 USD |
3.3464 USD |
3.2509 USD |
2025-06-01 |
3.2478 USD |
697,745.0986 |
3.2477 USD |
3.1880 USD |
3.2996 USD |
3.2996 USD |
2025-05-31 |
3.1764 USD |
2,674,616.1449 |
3.1890 USD |
3.0530 USD |
3.3122 USD |
3.2611 USD |
2025-05-30 |
3.3974 USD |
3,190,830.3898 |
3.5255 USD |
3.2500 USD |
3.5500 USD |
3.3494 USD |
2025-05-29 |
3.6209 USD |
2,362,723.1715 |
3.6058 USD |
3.5125 USD |
3.7271 USD |
3.5528 USD |
2025-05-28 |
3.6280 USD |
2,054,258.2201 |
3.6740 USD |
3.5200 USD |
3.7443 USD |
3.6042 USD |
2025-05-27 |
3.5077 USD |
1,603,630.2474 |
3.4900 USD |
3.4040 USD |
3.6515 USD |
3.6454 USD |