Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-03 |
3.3843 USD |
1,671,357.4585 |
3.4280 USD |
3.3079 USD |
3.4600 USD |
3.3146 USD |
| 2025-05-02 |
3.4820 USD |
4,295,456.2569 |
3.5532 USD |
3.4199 USD |
3.5713 USD |
3.4558 USD |
| 2025-05-01 |
3.6291 USD |
7,533,333.8416 |
3.5062 USD |
3.4556 USD |
3.7660 USD |
3.6440 USD |
| 2025-04-30 |
3.4196 USD |
7,159,148.1388 |
3.5342 USD |
3.2800 USD |
3.6018 USD |
3.5185 USD |
| 2025-04-29 |
3.5564 USD |
1,967,459.9733 |
3.5273 USD |
3.4660 USD |
3.6333 USD |
3.5743 USD |
| 2025-04-28 |
3.6267 USD |
5,788,006.6859 |
3.5593 USD |
3.4034 USD |
3.8742 USD |
3.5600 USD |
| 2025-04-27 |
3.5624 USD |
3,483,493.0371 |
3.5190 USD |
3.4300 USD |
3.6511 USD |
3.6050 USD |
| 2025-04-26 |
3.5083 USD |
2,946,411.1048 |
3.5213 USD |
3.3552 USD |
3.6487 USD |
3.4535 USD |
| 2025-04-25 |
3.5993 USD |
14,804,463.0975 |
3.3447 USD |
3.2773 USD |
3.8147 USD |
3.6325 USD |
| 2025-04-24 |
3.1362 USD |
15,808,236.6816 |
2.9673 USD |
2.8963 USD |
3.6500 USD |
3.3333 USD |
| 2025-04-23 |
2.9074 USD |
10,138,677.0841 |
2.6698 USD |
2.6698 USD |
3.0781 USD |
2.9842 USD |
| 2025-04-22 |
2.3622 USD |
4,425,594.1806 |
2.1967 USD |
2.1681 USD |
2.4587 USD |
2.4543 USD |
| 2025-04-21 |
2.2210 USD |
2,829,016.3707 |
2.1136 USD |
2.1097 USD |
2.2832 USD |
2.1927 USD |
| 2025-04-20 |
2.1299 USD |
1,043,777.3876 |
2.1549 USD |
2.0835 USD |
2.1711 USD |
2.1179 USD |
| 2025-04-19 |
2.1412 USD |
305,576.4423 |
2.1201 USD |
2.1130 USD |
2.1600 USD |
2.1483 USD |
| 2025-04-18 |
2.1227 USD |
443,270.9550 |
2.1233 USD |
2.0968 USD |
2.1400 USD |
2.1052 USD |
| 2025-04-17 |
2.0895 USD |
732,474.8389 |
2.0556 USD |
2.0460 USD |
2.1179 USD |
2.0762 USD |
| 2025-04-16 |
2.0885 USD |
1,223,139.2775 |
2.0876 USD |
2.0557 USD |
2.1125 USD |
2.0919 USD |
| 2025-04-15 |
2.2051 USD |
1,494,538.7728 |
2.1925 USD |
2.1650 USD |
2.2500 USD |
2.1957 USD |
| 2025-04-14 |
2.2872 USD |
1,452,627.4787 |
2.2328 USD |
2.2283 USD |
2.3495 USD |
2.3224 USD |
| 2025-04-13 |
2.3002 USD |
2,260,968.7061 |
2.3462 USD |
2.2068 USD |
2.4181 USD |
2.2256 USD |
| 2025-04-12 |
2.2667 USD |
1,900,450.8206 |
2.1877 USD |
2.1576 USD |
2.3643 USD |
2.2884 USD |
| 2025-04-11 |
2.1912 USD |
2,311,645.2496 |
2.1113 USD |
2.0969 USD |
2.2476 USD |
2.2289 USD |
| 2025-04-10 |
2.1213 USD |
3,818,212.5330 |
2.2205 USD |
2.0505 USD |
2.2281 USD |
2.0957 USD |
| 2025-04-09 |
2.0655 USD |
8,607,582.6491 |
1.9288 USD |
1.8626 USD |
2.2685 USD |
2.2296 USD |
| 2025-04-08 |
2.0489 USD |
1,188,986.2909 |
2.0189 USD |
1.9996 USD |
2.1013 USD |
2.0490 USD |
| 2025-04-07 |
1.9198 USD |
8,784,982.3774 |
1.9202 USD |
1.7165 USD |
2.0908 USD |
2.0099 USD |
| 2025-04-06 |
2.0716 USD |
3,203,566.1659 |
2.2160 USD |
2.0100 USD |
2.2235 USD |
2.0264 USD |
| 2025-04-05 |
2.2181 USD |
1,214,631.6551 |
2.2570 USD |
2.1820 USD |
2.2743 USD |
2.1921 USD |
| 2025-04-04 |
2.1997 USD |
2,474,832.0994 |
2.2631 USD |
2.1279 USD |
2.2944 USD |
2.1691 USD |
| 2025-04-03 |
2.2832 USD |
3,994,992.1120 |
2.3069 USD |
2.1825 USD |
2.4364 USD |
2.2284 USD |
| 2025-04-02 |
2.4232 USD |
2,415,736.1409 |
2.4080 USD |
2.3131 USD |
2.5184 USD |
2.4365 USD |
| 2025-04-01 |
2.4102 USD |
3,566,542.0673 |
2.2673 USD |
2.2534 USD |
2.5251 USD |
2.4167 USD |
| 2025-03-31 |
2.2672 USD |
3,222,542.6204 |
2.3495 USD |
2.1846 USD |
2.3534 USD |
2.2671 USD |
| 2025-03-30 |
2.3682 USD |
1,639,937.3757 |
2.3107 USD |
2.2847 USD |
2.4522 USD |
2.3550 USD |
| 2025-03-29 |
2.3754 USD |
1,698,974.2540 |
2.5042 USD |
2.2810 USD |
2.5433 USD |
2.2929 USD |
| 2025-03-28 |
2.5860 USD |
3,824,803.1766 |
2.7797 USD |
2.4697 USD |
2.7971 USD |
2.5012 USD |
| 2025-03-27 |
2.7306 USD |
4,172,903.0694 |
2.6202 USD |
2.6085 USD |
2.8284 USD |
2.8011 USD |
| 2025-03-26 |
2.5801 USD |
3,304,711.0175 |
2.4591 USD |
2.4420 USD |
2.6507 USD |
2.6436 USD |
| 2025-03-25 |
2.4010 USD |
4,264,593.4471 |
2.3958 USD |
2.3350 USD |
2.4854 USD |
2.4443 USD |
| 2025-03-24 |
2.3761 USD |
2,723,123.9982 |
2.2912 USD |
2.2614 USD |
2.4498 USD |
2.4271 USD |
| 2025-03-23 |
2.2716 USD |
701,838.0528 |
2.2624 USD |
2.2430 USD |
2.2981 USD |
2.2744 USD |
| 2025-03-22 |
2.2700 USD |
1,751,869.4075 |
2.2509 USD |
2.2346 USD |
2.3079 USD |
2.2763 USD |
| 2025-03-21 |
2.2741 USD |
2,246,226.1791 |
2.3556 USD |
2.2420 USD |
2.3657 USD |
2.2735 USD |
| 2025-03-20 |
2.4165 USD |
3,569,706.4818 |
2.4761 USD |
2.3510 USD |
2.4988 USD |
2.3634 USD |
| 2025-03-19 |
2.3312 USD |
424,268.0367 |
2.2864 USD |
2.2787 USD |
2.3760 USD |
2.3533 USD |
| 2025-03-18 |
2.3041 USD |
1,890,552.6620 |
2.3785 USD |
2.2217 USD |
2.3871 USD |
2.2328 USD |
| 2025-03-17 |
2.2879 USD |
623,120.7980 |
2.2304 USD |
2.2289 USD |
2.3181 USD |
2.2770 USD |
| 2025-03-16 |
2.2580 USD |
2,629,811.7006 |
2.3532 USD |
2.2059 USD |
2.3661 USD |
2.2285 USD |
| 2025-03-15 |
2.3360 USD |
3,753,591.1964 |
2.3255 USD |
2.2971 USD |
2.4260 USD |
2.3571 USD |