Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-30 |
0.7178 USD |
924,935.0430 |
0.7398 USD |
0.6970 USD |
0.7482 USD |
0.7021 USD |
| 2024-07-29 |
0.7608 USD |
1,486,608.5326 |
0.7498 USD |
0.7414 USD |
0.7836 USD |
0.7421 USD |
| 2024-07-28 |
0.7686 USD |
67,236.5518 |
0.7811 USD |
0.7575 USD |
0.7811 USD |
0.7580 USD |
| 2024-07-27 |
0.7866 USD |
223,752.1119 |
0.7864 USD |
0.7674 USD |
0.7988 USD |
0.7950 USD |
| 2024-07-26 |
0.7734 USD |
288,566.9189 |
0.7531 USD |
0.7500 USD |
0.7906 USD |
0.7884 USD |
| 2024-07-25 |
0.7406 USD |
229,049.9150 |
0.7697 USD |
0.7112 USD |
0.7704 USD |
0.7489 USD |
| 2024-07-24 |
0.8023 USD |
421,701.3348 |
0.8135 USD |
0.7710 USD |
0.8263 USD |
0.7712 USD |
| 2024-07-23 |
0.8321 USD |
264,478.3555 |
0.8310 USD |
0.8015 USD |
0.8453 USD |
0.8224 USD |
| 2024-07-22 |
0.8567 USD |
388,755.1553 |
0.8602 USD |
0.8306 USD |
0.9018 USD |
0.8324 USD |
| 2024-07-21 |
0.8394 USD |
135,562.1225 |
0.8520 USD |
0.8129 USD |
0.8557 USD |
0.8528 USD |
| 2024-07-20 |
0.8648 USD |
495,821.6301 |
0.8555 USD |
0.8445 USD |
0.8913 USD |
0.8453 USD |
| 2024-07-19 |
0.8336 USD |
370,610.8723 |
0.8113 USD |
0.7975 USD |
0.8630 USD |
0.8630 USD |
| 2024-07-18 |
0.8339 USD |
578,328.1956 |
0.8423 USD |
0.7866 USD |
0.8554 USD |
0.7981 USD |
| 2024-07-17 |
0.8625 USD |
3,105,250.7129 |
0.8714 USD |
0.8445 USD |
0.8898 USD |
0.8584 USD |
| 2024-07-16 |
0.8609 USD |
407,853.6201 |
0.8458 USD |
0.8175 USD |
0.8834 USD |
0.8672 USD |
| 2024-07-15 |
0.8117 USD |
1,016,309.2541 |
0.8078 USD |
0.7944 USD |
0.8426 USD |
0.8426 USD |
| 2024-07-14 |
0.7972 USD |
2,983,997.3498 |
0.7655 USD |
0.7649 USD |
0.8179 USD |
0.7954 USD |
| 2024-07-13 |
0.7545 USD |
670,759.8192 |
0.7457 USD |
0.7450 USD |
0.7645 USD |
0.7480 USD |
| 2024-07-12 |
0.7472 USD |
1,123,235.1312 |
0.7627 USD |
0.7327 USD |
0.7674 USD |
0.7424 USD |
| 2024-07-11 |
0.7618 USD |
1,691,996.8894 |
0.7369 USD |
0.7282 USD |
0.7781 USD |
0.7554 USD |
| 2024-07-10 |
0.7290 USD |
1,817,417.4184 |
0.7324 USD |
0.7178 USD |
0.7657 USD |
0.7260 USD |
| 2024-07-09 |
0.7124 USD |
1,303,367.0693 |
0.6751 USD |
0.6705 USD |
0.7367 USD |
0.7333 USD |
| 2024-07-08 |
0.6386 USD |
1,650,450.1249 |
0.6401 USD |
0.6062 USD |
0.6949 USD |
0.6747 USD |
| 2024-07-07 |
0.6765 USD |
105,252.5762 |
0.6938 USD |
0.6600 USD |
0.6956 USD |
0.6658 USD |
| 2024-07-06 |
0.6610 USD |
458,884.3906 |
0.6406 USD |
0.6406 USD |
0.6909 USD |
0.6861 USD |
| 2024-07-05 |
0.6244 USD |
2,366,450.2842 |
0.6735 USD |
0.5770 USD |
0.6743 USD |
0.6480 USD |
| 2024-07-04 |
0.7190 USD |
340,264.6971 |
0.7750 USD |
0.6910 USD |
0.7793 USD |
0.7129 USD |
| 2024-07-03 |
0.7937 USD |
205,338.8503 |
0.8242 USD |
0.7679 USD |
0.8282 USD |
0.7739 USD |
| 2024-07-02 |
0.8178 USD |
203,163.7284 |
0.8079 USD |
0.8000 USD |
0.8323 USD |
0.8211 USD |
| 2024-07-01 |
0.8201 USD |
113,018.3957 |
0.8191 USD |
0.8058 USD |
0.8329 USD |
0.8244 USD |
| 2024-06-30 |
0.8075 USD |
867,265.5526 |
0.7816 USD |
0.7725 USD |
0.8238 USD |
0.8231 USD |
| 2024-06-29 |
0.7966 USD |
127,577.9913 |
0.7910 USD |
0.7800 USD |
0.8041 USD |
0.7800 USD |
| 2024-06-28 |
0.8135 USD |
152,610.5604 |
0.8336 USD |
0.7885 USD |
0.8413 USD |
0.7890 USD |
| 2024-06-27 |
0.8431 USD |
123,679.6190 |
0.8273 USD |
0.8270 USD |
0.8698 USD |
0.8310 USD |
| 2024-06-26 |
0.8515 USD |
866,942.0119 |
0.8785 USD |
0.8219 USD |
0.8896 USD |
0.8297 USD |
| 2024-06-25 |
0.8850 USD |
152,095.4711 |
0.8900 USD |
0.8706 USD |
0.9053 USD |
0.8810 USD |
| 2024-06-24 |
0.8545 USD |
459,352.9948 |
0.8812 USD |
0.8082 USD |
0.8937 USD |
0.8882 USD |
| 2024-06-23 |
0.9116 USD |
325,610.1659 |
0.8998 USD |
0.8780 USD |
0.9411 USD |
0.8787 USD |
| 2024-06-22 |
0.8984 USD |
53,309.4653 |
0.9037 USD |
0.8900 USD |
0.9225 USD |
0.8921 USD |
| 2024-06-21 |
0.8957 USD |
96,582.3352 |
0.8860 USD |
0.8658 USD |
0.9117 USD |
0.9092 USD |
| 2024-06-20 |
0.8952 USD |
153,588.5178 |
0.8636 USD |
0.8598 USD |
0.9228 USD |
0.9049 USD |
| 2024-06-19 |
0.8394 USD |
358,033.4978 |
0.7999 USD |
0.7928 USD |
0.8683 USD |
0.8680 USD |
| 2024-06-18 |
0.8031 USD |
808,190.8351 |
0.8923 USD |
0.7532 USD |
0.8924 USD |
0.7768 USD |
| 2024-06-17 |
0.8960 USD |
382,974.0895 |
0.9694 USD |
0.8579 USD |
0.9833 USD |
0.8886 USD |
| 2024-06-16 |
0.9530 USD |
131,724.8038 |
0.9406 USD |
0.9246 USD |
0.9740 USD |
0.9637 USD |
| 2024-06-15 |
0.9444 USD |
170,893.1391 |
0.9292 USD |
0.9266 USD |
0.9579 USD |
0.9465 USD |
| 2024-06-14 |
0.9401 USD |
367,001.1361 |
0.9656 USD |
0.9037 USD |
0.9997 USD |
0.9332 USD |
| 2024-06-13 |
0.9883 USD |
203,854.8971 |
1.0126 USD |
0.9665 USD |
1.0175 USD |
0.9710 USD |
| 2024-06-12 |
1.0048 USD |
1,032,755.3755 |
0.9920 USD |
0.9610 USD |
1.0530 USD |
1.0199 USD |
| 2024-06-11 |
1.0086 USD |
688,214.8452 |
1.0338 USD |
0.9790 USD |
1.0409 USD |
1.0036 USD |