Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-15 |
2.3360 USD |
3,753,591.1964 |
2.3255 USD |
2.2971 USD |
2.4260 USD |
2.3571 USD |
| 2025-03-14 |
2.2106 USD |
1,269,399.4088 |
2.1629 USD |
2.1617 USD |
2.2669 USD |
2.2332 USD |
| 2025-03-13 |
2.2789 USD |
1,431,018.1486 |
2.2879 USD |
2.2122 USD |
2.3171 USD |
2.3033 USD |
| 2025-03-12 |
2.2654 USD |
3,749,225.0778 |
2.2355 USD |
2.1736 USD |
2.3735 USD |
2.2717 USD |
| 2025-03-11 |
2.1020 USD |
2,888,297.0905 |
2.0919 USD |
1.9640 USD |
2.2133 USD |
2.1875 USD |
| 2025-03-10 |
2.3587 USD |
1,104,569.7203 |
2.2892 USD |
2.2666 USD |
2.4470 USD |
2.3960 USD |
| 2025-03-09 |
2.4039 USD |
5,175,508.1284 |
2.4785 USD |
2.2530 USD |
2.5224 USD |
2.2960 USD |
| 2025-03-08 |
2.5812 USD |
2,189,399.4106 |
2.5818 USD |
2.5320 USD |
2.6263 USD |
2.5723 USD |
| 2025-03-07 |
2.7341 USD |
6,378,685.1196 |
2.7357 USD |
2.5600 USD |
2.8900 USD |
2.7641 USD |
| 2025-03-06 |
2.8045 USD |
6,959,733.4102 |
2.6332 USD |
2.5880 USD |
2.9965 USD |
2.8572 USD |
| 2025-03-05 |
2.5499 USD |
4,947,872.3659 |
2.5259 USD |
2.4420 USD |
2.6900 USD |
2.6900 USD |
| 2025-03-04 |
2.4352 USD |
5,563,894.8413 |
2.6150 USD |
2.2565 USD |
2.6492 USD |
2.4535 USD |
| 2025-03-03 |
2.7975 USD |
6,746,457.8613 |
3.1950 USD |
2.5726 USD |
3.2043 USD |
2.6327 USD |
| 2025-03-02 |
3.0712 USD |
3,661,462.7089 |
2.8203 USD |
2.7932 USD |
3.2500 USD |
3.1858 USD |
| 2025-03-01 |
2.8445 USD |
1,950,193.2156 |
2.8288 USD |
2.7840 USD |
2.9246 USD |
2.8472 USD |
| 2025-02-28 |
2.6815 USD |
7,602,454.7998 |
2.7863 USD |
2.5192 USD |
2.8432 USD |
2.8246 USD |
| 2025-02-27 |
2.9088 USD |
1,317,233.7163 |
2.8801 USD |
2.8359 USD |
2.9762 USD |
2.9359 USD |
| 2025-02-26 |
2.9097 USD |
7,636,453.2351 |
2.9549 USD |
2.7334 USD |
3.0910 USD |
2.9109 USD |
| 2025-02-25 |
2.8178 USD |
10,462,967.1250 |
2.8285 USD |
2.6350 USD |
3.0191 USD |
2.9913 USD |
| 2025-02-24 |
3.1245 USD |
4,745,495.6641 |
3.3787 USD |
2.9491 USD |
3.4505 USD |
3.0277 USD |
| 2025-02-23 |
3.3811 USD |
1,146,512.1660 |
3.4239 USD |
3.2868 USD |
3.4866 USD |
3.3290 USD |
| 2025-02-22 |
3.3862 USD |
1,842,322.8548 |
3.2678 USD |
3.2524 USD |
3.4540 USD |
3.4087 USD |
| 2025-02-21 |
3.4488 USD |
8,193,619.4958 |
3.4501 USD |
3.2256 USD |
3.5696 USD |
3.2318 USD |
| 2025-02-20 |
3.3595 USD |
4,623,834.5762 |
3.2217 USD |
3.1878 USD |
3.4830 USD |
3.4433 USD |
| 2025-02-19 |
3.1628 USD |
4,046,980.1911 |
3.0607 USD |
3.0075 USD |
3.2590 USD |
3.2541 USD |
| 2025-02-18 |
3.0650 USD |
6,606,503.3214 |
3.2193 USD |
2.9176 USD |
3.2330 USD |
3.0093 USD |
| 2025-02-17 |
3.2543 USD |
5,177,530.2029 |
3.2700 USD |
3.1465 USD |
3.3539 USD |
3.2531 USD |
| 2025-02-16 |
3.3295 USD |
2,246,916.0960 |
3.4178 USD |
3.2565 USD |
3.4651 USD |
3.2870 USD |
| 2025-02-15 |
3.4800 USD |
1,508,887.6920 |
3.5538 USD |
3.3812 USD |
3.5966 USD |
3.4089 USD |
| 2025-02-14 |
3.5994 USD |
2,678,733.7044 |
3.4677 USD |
3.4319 USD |
3.6948 USD |
3.6726 USD |
| 2025-02-13 |
3.5335 USD |
2,510,800.5314 |
3.5812 USD |
3.4107 USD |
3.6541 USD |
3.5037 USD |
| 2025-02-12 |
3.2593 USD |
5,553,028.2259 |
3.3222 USD |
3.0915 USD |
3.4660 USD |
3.3904 USD |
| 2025-02-11 |
3.4483 USD |
4,977,176.1621 |
3.2129 USD |
3.2024 USD |
3.5863 USD |
3.3555 USD |
| 2025-02-10 |
3.1519 USD |
5,939,502.6714 |
2.9965 USD |
2.9044 USD |
3.3062 USD |
3.2057 USD |
| 2025-02-09 |
3.0827 USD |
847,964.1626 |
3.0639 USD |
2.9940 USD |
3.1807 USD |
3.0587 USD |
| 2025-02-08 |
2.9824 USD |
2,728,645.5634 |
3.0151 USD |
2.8824 USD |
3.0808 USD |
3.0335 USD |
| 2025-02-07 |
3.2214 USD |
3,823,385.6139 |
3.1366 USD |
3.0814 USD |
3.3862 USD |
3.1703 USD |
| 2025-02-06 |
3.3124 USD |
3,319,828.0664 |
3.3309 USD |
3.1083 USD |
3.5205 USD |
3.1360 USD |
| 2025-02-05 |
3.5247 USD |
4,936,838.8567 |
3.5967 USD |
3.3116 USD |
3.7173 USD |
3.3878 USD |
| 2025-02-04 |
3.5452 USD |
8,133,510.6958 |
3.6695 USD |
3.2784 USD |
3.9039 USD |
3.6264 USD |
| 2025-02-03 |
3.1089 USD |
23,914,862.4690 |
3.3070 USD |
2.4025 USD |
3.7500 USD |
3.5315 USD |
| 2025-02-02 |
3.4717 USD |
6,758,115.3086 |
3.7325 USD |
3.0550 USD |
3.8533 USD |
3.1855 USD |
| 2025-02-01 |
3.9223 USD |
2,314,326.0974 |
4.0885 USD |
3.7859 USD |
4.1153 USD |
3.8648 USD |
| 2025-01-31 |
4.1675 USD |
2,375,926.7985 |
4.1221 USD |
4.0258 USD |
4.2500 USD |
4.0610 USD |
| 2025-01-30 |
4.0273 USD |
5,897,497.6916 |
3.6973 USD |
3.6680 USD |
4.2082 USD |
4.1325 USD |
| 2025-01-29 |
3.7358 USD |
5,133,545.0302 |
3.6504 USD |
3.6027 USD |
3.8973 USD |
3.8087 USD |
| 2025-01-28 |
3.7927 USD |
4,693,336.8656 |
3.9628 USD |
3.6100 USD |
4.0108 USD |
3.6549 USD |
| 2025-01-27 |
3.7252 USD |
8,036,609.4948 |
3.8697 USD |
3.4110 USD |
3.9127 USD |
3.7952 USD |
| 2025-01-26 |
4.1468 USD |
1,496,743.7982 |
4.1308 USD |
4.0920 USD |
4.2188 USD |
4.1585 USD |
| 2025-01-25 |
4.1573 USD |
1,790,887.6274 |
4.1996 USD |
4.1000 USD |
4.2589 USD |
4.1443 USD |