Market [unlinked] / USD
Identifier on Kraken: SUIUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |