Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
1.5407 USD |
728,855.2491 |
1.5440 USD |
1.5048 USD |
1.5980 USD |
1.5319 USD |
| 2024-02-07 |
1.5223 USD |
519,566.4772 |
1.5250 USD |
1.4836 USD |
1.5595 USD |
1.5461 USD |
| 2024-02-06 |
1.5417 USD |
528,766.6355 |
1.5744 USD |
1.4250 USD |
1.6100 USD |
1.5344 USD |
| 2024-02-05 |
1.5616 USD |
538,476.1276 |
1.4740 USD |
1.4350 USD |
1.6574 USD |
1.5645 USD |
| 2024-02-04 |
1.5008 USD |
406,976.8490 |
1.4300 USD |
1.4244 USD |
1.5358 USD |
1.4889 USD |
| 2024-02-03 |
1.4227 USD |
414,788.6333 |
1.4580 USD |
1.3890 USD |
1.4799 USD |
1.4327 USD |
| 2024-02-02 |
1.4942 USD |
674,934.0326 |
1.5260 USD |
1.4441 USD |
1.5428 USD |
1.4724 USD |
| 2024-02-01 |
1.4921 USD |
768,204.0815 |
1.5175 USD |
1.4333 USD |
1.5660 USD |
1.5303 USD |
| 2024-01-31 |
1.5780 USD |
941,309.1040 |
1.5434 USD |
1.4844 USD |
1.6350 USD |
1.5192 USD |
| 2024-01-30 |
1.5856 USD |
831,498.3901 |
1.5595 USD |
1.5168 USD |
1.6482 USD |
1.5544 USD |
| 2024-01-29 |
1.4733 USD |
1,413,236.3262 |
1.3477 USD |
1.3465 USD |
1.5885 USD |
1.5332 USD |
| 2024-01-28 |
1.3816 USD |
702,117.7768 |
1.3939 USD |
1.3150 USD |
1.4903 USD |
1.3270 USD |
| 2024-01-27 |
1.4273 USD |
780,185.5512 |
1.4638 USD |
1.3724 USD |
1.6142 USD |
1.3916 USD |
| 2024-01-26 |
1.3126 USD |
1,664,261.6349 |
1.1733 USD |
1.1581 USD |
1.4690 USD |
1.4446 USD |
| 2024-01-25 |
1.2248 USD |
956,229.8514 |
1.2934 USD |
1.1635 USD |
1.2939 USD |
1.1959 USD |
| 2024-01-24 |
1.2509 USD |
823,784.9733 |
1.1852 USD |
1.1445 USD |
1.3167 USD |
1.2775 USD |
| 2024-01-23 |
1.1223 USD |
921,844.9739 |
1.0730 USD |
1.0130 USD |
1.2250 USD |
1.1629 USD |
| 2024-01-22 |
1.0744 USD |
562,593.5592 |
1.0596 USD |
1.0112 USD |
1.1290 USD |
1.0823 USD |
| 2024-01-21 |
1.1003 USD |
248,740.8466 |
1.1009 USD |
1.0640 USD |
1.1265 USD |
1.0640 USD |
| 2024-01-20 |
1.1048 USD |
460,142.3383 |
1.1518 USD |
1.0642 USD |
1.1539 USD |
1.1008 USD |
| 2024-01-19 |
1.1304 USD |
814,817.0016 |
1.1534 USD |
1.0839 USD |
1.1898 USD |
1.1684 USD |
| 2024-01-18 |
1.2236 USD |
904,701.8716 |
1.2880 USD |
1.1446 USD |
1.3440 USD |
1.1772 USD |
| 2024-01-17 |
1.2625 USD |
673,292.3215 |
1.2692 USD |
1.2010 USD |
1.3280 USD |
1.2824 USD |
| 2024-01-16 |
1.2946 USD |
937,436.7815 |
1.3724 USD |
1.2400 USD |
1.4122 USD |
1.2733 USD |
| 2024-01-15 |
1.3915 USD |
1,139,774.6144 |
1.2589 USD |
1.2040 USD |
1.4486 USD |
1.3696 USD |
| 2024-01-14 |
1.2763 USD |
567,538.4559 |
1.2864 USD |
1.2324 USD |
1.3525 USD |
1.2724 USD |
| 2024-01-13 |
1.2719 USD |
1,870,146.7202 |
1.1687 USD |
1.1226 USD |
1.3645 USD |
1.3147 USD |
| 2024-01-12 |
1.1416 USD |
2,389,460.1494 |
1.0870 USD |
1.0456 USD |
1.2266 USD |
1.1682 USD |
| 2024-01-11 |
1.0103 USD |
1,763,231.7613 |
0.8376 USD |
0.8343 USD |
1.1500 USD |
1.1021 USD |
| 2024-01-10 |
0.7956 USD |
540,903.6137 |
0.7959 USD |
0.7612 USD |
0.8253 USD |
0.8253 USD |
| 2024-01-09 |
0.8152 USD |
482,408.8130 |
0.8623 USD |
0.7000 USD |
0.8741 USD |
0.8036 USD |
| 2024-01-08 |
0.7804 USD |
846,503.1149 |
0.7991 USD |
0.7300 USD |
0.8815 USD |
0.8520 USD |
| 2024-01-07 |
0.8274 USD |
390,119.0585 |
0.8317 USD |
0.8000 USD |
0.8599 USD |
0.8149 USD |
| 2024-01-06 |
0.8585 USD |
1,021,994.1248 |
0.8998 USD |
0.8116 USD |
0.9004 USD |
0.8261 USD |
| 2024-01-05 |
0.8288 USD |
1,425,362.0677 |
0.8567 USD |
0.7670 USD |
0.9001 USD |
0.8938 USD |
| 2024-01-04 |
0.8382 USD |
620,758.7431 |
0.8566 USD |
0.8095 USD |
0.8703 USD |
0.8531 USD |
| 2024-01-03 |
0.8172 USD |
1,314,792.4223 |
0.9062 USD |
0.7000 USD |
0.9450 USD |
0.8428 USD |
| 2024-01-02 |
0.8804 USD |
1,303,542.3032 |
0.8410 USD |
0.8398 USD |
0.9210 USD |
0.8805 USD |
| 2024-01-01 |
0.8037 USD |
465,789.3540 |
0.7818 USD |
0.7587 USD |
0.8420 USD |
0.8341 USD |
| 2023-12-31 |
0.8147 USD |
890,858.5132 |
0.8064 USD |
0.7889 USD |
0.8306 USD |
0.8002 USD |
| 2023-12-30 |
0.7910 USD |
220,129.6884 |
0.8042 USD |
0.7715 USD |
0.8156 USD |
0.8077 USD |
| 2023-12-29 |
0.8083 USD |
1,114,534.1098 |
0.7982 USD |
0.7633 USD |
0.8410 USD |
0.7996 USD |
| 2023-12-28 |
0.8228 USD |
1,193,421.6378 |
0.8296 USD |
0.7766 USD |
0.8592 USD |
0.7946 USD |
| 2023-12-27 |
0.8535 USD |
2,247,414.0813 |
0.8862 USD |
0.8236 USD |
0.9212 USD |
0.8242 USD |
| 2023-12-26 |
0.8596 USD |
2,526,926.2505 |
0.8171 USD |
0.7799 USD |
0.9017 USD |
0.9000 USD |
| 2023-12-25 |
0.7706 USD |
893,382.2146 |
0.7172 USD |
0.7140 USD |
0.8261 USD |
0.8159 USD |
| 2023-12-24 |
0.7295 USD |
1,243,293.6213 |
0.7554 USD |
0.7073 USD |
0.7594 USD |
0.7173 USD |
| 2023-12-23 |
0.7224 USD |
704,042.2986 |
0.7000 USD |
0.6999 USD |
0.7437 USD |
0.7269 USD |
| 2023-12-22 |
0.6756 USD |
1,890,183.4633 |
0.6887 USD |
0.6200 USD |
0.6968 USD |
0.6954 USD |
| 2023-12-21 |
0.6944 USD |
923,786.0384 |
0.6883 USD |
0.6730 USD |
0.7370 USD |
0.6886 USD |