Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-21 |
3.9209 USD |
4,393,096.0185 |
3.8567 USD |
3.8013 USD |
4.0697 USD |
3.9046 USD |
| 2025-05-20 |
3.8598 USD |
1,766,692.6093 |
3.8391 USD |
3.7822 USD |
3.9339 USD |
3.8135 USD |
| 2025-05-19 |
3.7361 USD |
3,902,849.0144 |
3.9458 USD |
3.5886 USD |
3.9700 USD |
3.8220 USD |
| 2025-05-18 |
3.8698 USD |
1,952,989.8935 |
3.8026 USD |
3.7400 USD |
4.0035 USD |
3.7649 USD |
| 2025-05-17 |
3.7668 USD |
1,743,997.9907 |
3.7816 USD |
3.6750 USD |
3.8486 USD |
3.7600 USD |
| 2025-05-16 |
3.8909 USD |
1,642,656.5959 |
3.8479 USD |
3.8161 USD |
3.9497 USD |
3.8493 USD |
| 2025-05-15 |
3.7848 USD |
4,925,945.5821 |
3.9146 USD |
3.6431 USD |
3.9566 USD |
3.8432 USD |
| 2025-05-14 |
3.9565 USD |
3,895,684.5920 |
4.0643 USD |
3.8556 USD |
4.0821 USD |
3.9073 USD |
| 2025-05-13 |
4.0144 USD |
6,735,136.7066 |
3.9638 USD |
3.8193 USD |
4.1201 USD |
4.0701 USD |
| 2025-05-12 |
4.1198 USD |
10,523,565.3816 |
4.0187 USD |
3.8923 USD |
4.2950 USD |
3.9377 USD |
| 2025-05-11 |
4.0529 USD |
6,184,434.2602 |
4.1227 USD |
3.8950 USD |
4.2700 USD |
3.9551 USD |
| 2025-05-10 |
3.9714 USD |
4,989,984.1607 |
3.9516 USD |
3.8419 USD |
4.0863 USD |
3.9720 USD |
| 2025-05-09 |
3.9496 USD |
5,270,503.4516 |
4.0342 USD |
3.8165 USD |
4.0736 USD |
3.9197 USD |
| 2025-05-08 |
3.7290 USD |
12,369,576.1736 |
3.3311 USD |
3.3182 USD |
4.0786 USD |
4.0449 USD |
| 2025-05-07 |
3.3448 USD |
2,640,486.6410 |
3.3428 USD |
3.2366 USD |
3.4444 USD |
3.3389 USD |
| 2025-05-06 |
3.2879 USD |
2,415,699.1158 |
3.4219 USD |
3.1639 USD |
3.4276 USD |
3.2760 USD |
| 2025-05-05 |
3.4072 USD |
3,989,464.0914 |
3.2757 USD |
3.2160 USD |
3.4930 USD |
3.4352 USD |
| 2025-05-04 |
3.2236 USD |
1,302,976.5071 |
3.3362 USD |
3.1526 USD |
3.3568 USD |
3.2902 USD |
| 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 |