Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-17 |
1.4864 USD |
4,817,853.2959 |
1.5112 USD |
1.4283 USD |
1.5444 USD |
1.4482 USD |
| 2025-12-16 |
1.4969 USD |
6,471,863.7083 |
1.4693 USD |
1.4387 USD |
1.5334 USD |
1.5059 USD |
| 2025-12-15 |
1.5106 USD |
10,205,433.1704 |
1.5536 USD |
1.4304 USD |
1.6039 USD |
1.4687 USD |
| 2025-12-14 |
1.6081 USD |
1,292,966.5869 |
1.6051 USD |
1.5882 USD |
1.6294 USD |
1.6031 USD |
| 2025-12-13 |
1.5863 USD |
2,872,707.2595 |
1.5602 USD |
1.5563 USD |
1.6188 USD |
1.6152 USD |
| 2025-12-12 |
1.6402 USD |
2,774,457.3126 |
1.6124 USD |
1.5945 USD |
1.6646 USD |
1.6129 USD |
| 2025-12-11 |
1.5520 USD |
6,520,504.6152 |
1.6127 USD |
1.5202 USD |
1.6176 USD |
1.5584 USD |
| 2025-12-10 |
1.6432 USD |
5,232,909.8837 |
1.6596 USD |
1.6000 USD |
1.6880 USD |
1.6660 USD |
| 2025-12-09 |
1.6083 USD |
10,330.1097 |
1.6100 USD |
1.5955 USD |
1.6138 USD |
1.5955 USD |
| 2025-12-08 |
1.6077 USD |
2,070,242.8206 |
1.5852 USD |
1.5724 USD |
1.6377 USD |
1.6177 USD |
| 2025-12-07 |
1.5790 USD |
1,266,426.2466 |
1.5646 USD |
1.5564 USD |
1.5972 USD |
1.5717 USD |
| 2025-12-06 |
1.5339 USD |
2,208,615.8600 |
1.5556 USD |
1.5118 USD |
1.5647 USD |
1.5508 USD |
| 2025-12-05 |
1.6102 USD |
12,170,178.6233 |
1.6589 USD |
1.5325 USD |
1.6764 USD |
1.5548 USD |
| 2025-12-04 |
1.6828 USD |
948,126.4954 |
1.6919 USD |
1.6599 USD |
1.7190 USD |
1.6660 USD |
| 2025-12-03 |
1.7159 USD |
7,010,994.6546 |
1.6287 USD |
1.6170 USD |
1.7899 USD |
1.7695 USD |
| 2025-12-02 |
1.4025 USD |
3,047,373.0562 |
1.3454 USD |
1.3313 USD |
1.5007 USD |
1.5007 USD |
| 2025-12-01 |
1.3770 USD |
9,556,755.2942 |
1.4976 USD |
1.3052 USD |
1.5009 USD |
1.3172 USD |
| 2025-11-30 |
1.5406 USD |
3,901,559.7119 |
1.4994 USD |
1.4966 USD |
1.5690 USD |
1.5184 USD |
| 2025-11-29 |
1.5048 USD |
2,322,770.5451 |
1.5216 USD |
1.4870 USD |
1.5291 USD |
1.4933 USD |
| 2025-11-28 |
1.5368 USD |
3,024,546.1554 |
1.5433 USD |
1.5119 USD |
1.5771 USD |
1.5329 USD |
| 2025-11-27 |
1.5522 USD |
5,374,303.0629 |
1.5423 USD |
1.5172 USD |
1.5802 USD |
1.5714 USD |
| 2025-11-26 |
1.5339 USD |
2,229,864.2113 |
1.5628 USD |
1.5135 USD |
1.5646 USD |
1.5307 USD |
| 2025-11-25 |
1.5317 USD |
4,269,101.6483 |
1.5268 USD |
1.4956 USD |
1.5748 USD |
1.5256 USD |
| 2025-11-24 |
1.4298 USD |
4,573,115.4690 |
1.3677 USD |
1.3410 USD |
1.5800 USD |
1.4974 USD |
| 2025-11-23 |
1.3735 USD |
1,603,641.6288 |
1.3449 USD |
1.3417 USD |
1.4078 USD |
1.3550 USD |
| 2025-11-22 |
1.3532 USD |
2,214,414.4773 |
1.3899 USD |
1.3164 USD |
1.3985 USD |
1.3181 USD |
| 2025-11-21 |
1.4075 USD |
6,364,867.4270 |
1.4948 USD |
1.3141 USD |
1.5168 USD |
1.3759 USD |
| 2025-11-20 |
1.5521 USD |
4,405,585.3972 |
1.6052 USD |
1.4798 USD |
1.6566 USD |
1.4950 USD |
| 2025-11-19 |
1.6466 USD |
814,676.4380 |
1.6668 USD |
1.6098 USD |
1.6764 USD |
1.6538 USD |
| 2025-11-18 |
1.6261 USD |
1,593,436.6328 |
1.6156 USD |
1.5773 USD |
1.6596 USD |
1.6518 USD |
| 2025-11-17 |
1.6962 USD |
1,627,008.2640 |
1.6782 USD |
1.6547 USD |
1.7315 USD |
1.7107 USD |
| 2025-11-16 |
1.7244 USD |
2,555,106.0521 |
1.7672 USD |
1.6739 USD |
1.7797 USD |
1.6932 USD |
| 2025-11-15 |
1.7695 USD |
2,062,476.9669 |
1.7384 USD |
1.7369 USD |
1.8056 USD |
1.7783 USD |
| 2025-11-14 |
1.8211 USD |
2,340,658.3604 |
1.8717 USD |
1.7633 USD |
1.8761 USD |
1.8405 USD |
| 2025-11-13 |
2.0133 USD |
1,390,828.3466 |
1.9665 USD |
1.9500 USD |
2.0449 USD |
2.0040 USD |
| 2025-11-12 |
2.0283 USD |
2,163,647.0384 |
2.0069 USD |
1.9956 USD |
2.0821 USD |
2.0661 USD |
| 2025-11-11 |
2.1145 USD |
2,990,541.4327 |
2.1652 USD |
2.0595 USD |
2.2064 USD |
2.0639 USD |
| 2025-11-10 |
2.1621 USD |
3,125,588.8195 |
2.1440 USD |
2.1132 USD |
2.2295 USD |
2.1616 USD |
| 2025-11-09 |
2.1125 USD |
3,122,551.6834 |
2.1218 USD |
2.0500 USD |
2.1709 USD |
2.1392 USD |
| 2025-11-08 |
2.1522 USD |
1,326,878.8230 |
2.1440 USD |
2.1149 USD |
2.2001 USD |
2.1471 USD |
| 2025-11-07 |
1.9942 USD |
2,977,142.4842 |
1.9676 USD |
1.9303 USD |
2.0887 USD |
2.0849 USD |
| 2025-11-06 |
1.9959 USD |
2,359,414.8939 |
2.0316 USD |
1.9571 USD |
2.0531 USD |
1.9662 USD |
| 2025-11-05 |
2.0112 USD |
4,424,471.8553 |
1.9727 USD |
1.8789 USD |
2.0689 USD |
2.0412 USD |
| 2025-11-04 |
2.0065 USD |
6,120,570.5848 |
2.0669 USD |
1.8874 USD |
2.1048 USD |
1.9181 USD |
| 2025-11-03 |
2.1437 USD |
7,287,713.2436 |
2.3537 USD |
1.9976 USD |
2.3601 USD |
2.0402 USD |
| 2025-11-02 |
2.3610 USD |
375,215.3009 |
2.3785 USD |
2.3476 USD |
2.3786 USD |
2.3707 USD |
| 2025-11-01 |
2.3693 USD |
908,959.8540 |
2.3633 USD |
2.3323 USD |
2.3931 USD |
2.3819 USD |
| 2025-10-31 |
2.3386 USD |
2,090,019.2742 |
2.2902 USD |
2.2894 USD |
2.3844 USD |
2.3804 USD |
| 2025-10-30 |
2.4250 USD |
2,505,582.4740 |
2.5127 USD |
2.3154 USD |
2.5398 USD |
2.3263 USD |
| 2025-10-29 |
2.5053 USD |
2,690,279.5061 |
2.5025 USD |
2.4244 USD |
2.5811 USD |
2.5393 USD |