Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.9948 USDT |
1,970,087.9000 |
1.0056 USDT |
0.9823 USDT |
1.0089 USDT |
0.9996 USDT |
| 2026-02-07 |
0.9980 USDT |
6,956,792.0000 |
1.0148 USDT |
0.9618 USDT |
1.0206 USDT |
1.0055 USDT |
| 2026-02-06 |
0.8902 USDT |
10,848,728.5000 |
0.8828 USDT |
0.7888 USDT |
0.9865 USDT |
0.9791 USDT |
| 2026-02-05 |
0.9982 USDT |
15,646,462.7193 |
1.0843 USDT |
0.8762 USDT |
1.0934 USDT |
0.9095 USDT |
| 2026-02-04 |
1.1124 USDT |
4,059,782.2753 |
1.1124 USDT |
1.0588 USDT |
1.1402 USDT |
1.0690 USDT |
| 2026-02-03 |
1.1383 USDT |
2,691,232.5000 |
1.1500 USDT |
1.1182 USDT |
1.1538 USDT |
1.1412 USDT |
| 2026-02-02 |
1.0980 USDT |
4,512,561.5218 |
1.1017 USDT |
1.0613 USDT |
1.1321 USDT |
1.1095 USDT |
| 2026-02-01 |
1.1483 USDT |
3,043,212.1250 |
1.1532 USDT |
1.1281 USDT |
1.1667 USDT |
1.1358 USDT |
| 2026-01-31 |
1.2424 USDT |
1,656,567.5229 |
1.2737 USDT |
1.2101 USDT |
1.2786 USDT |
1.2179 USDT |
| 2026-01-30 |
1.2861 USDT |
7,879,765.5103 |
1.3214 USDT |
1.2341 USDT |
1.3367 USDT |
1.2756 USDT |
| 2026-01-29 |
1.3277 USDT |
6,031,334.0454 |
1.4080 USDT |
1.2759 USDT |
1.4105 USDT |
1.2935 USDT |
| 2026-01-28 |
1.4208 USDT |
4,125,326.6000 |
1.4405 USDT |
1.3934 USDT |
1.4474 USDT |
1.4085 USDT |
| 2026-01-27 |
1.4416 USDT |
1,526,236.7000 |
1.4437 USDT |
1.4311 USDT |
1.4555 USDT |
1.4382 USDT |
| 2026-01-26 |
1.4414 USDT |
3,599,276.4693 |
1.4004 USDT |
1.3972 USDT |
1.4676 USDT |
1.4434 USDT |
| 2026-01-25 |
1.4543 USDT |
2,747,507.5000 |
1.4847 USDT |
1.4059 USDT |
1.4938 USDT |
1.4207 USDT |
| 2026-01-24 |
1.4890 USDT |
1,357,772.5000 |
1.4886 USDT |
1.4787 USDT |
1.4980 USDT |
1.4876 USDT |
| 2026-01-23 |
1.4982 USDT |
1,370,038.1000 |
1.4958 USDT |
1.4848 USDT |
1.5114 USDT |
1.4881 USDT |
| 2026-01-22 |
1.5261 USDT |
1,380,827.4000 |
1.5124 USDT |
1.5110 USDT |
1.5371 USDT |
1.5250 USDT |
| 2026-01-21 |
1.4980 USDT |
3,700,345.5000 |
1.4693 USDT |
1.4552 USDT |
1.5256 USDT |
1.4815 USDT |
| 2026-01-20 |
1.5473 USDT |
5,032,851.8998 |
1.5680 USDT |
1.5039 USDT |
1.5738 USDT |
1.5058 USDT |
| 2026-01-19 |
1.5829 USDT |
8,944,683.1990 |
1.6950 USDT |
1.5085 USDT |
1.6950 USDT |
1.5738 USDT |
| 2026-01-18 |
1.7782 USDT |
1,733,145.8000 |
1.7866 USDT |
1.7607 USDT |
1.7969 USDT |
1.7817 USDT |
| 2026-01-17 |
1.7971 USDT |
2,140,270.6000 |
1.7896 USDT |
1.7789 USDT |
1.8168 USDT |
1.7949 USDT |
| 2026-01-16 |
1.7643 USDT |
3,933,815.3440 |
1.7809 USDT |
1.7095 USDT |
1.7979 USDT |
1.7861 USDT |
| 2026-01-15 |
1.8051 USDT |
5,460,125.1991 |
1.8532 USDT |
1.7554 USDT |
1.8561 USDT |
1.7837 USDT |
| 2026-01-14 |
1.8512 USDT |
2,634,638.3000 |
1.8809 USDT |
1.8131 USDT |
1.8971 USDT |
1.8303 USDT |
| 2026-01-13 |
1.7880 USDT |
2,952,594.8000 |
1.7623 USDT |
1.7535 USDT |
1.8143 USDT |
1.8126 USDT |
| 2026-01-12 |
1.8023 USDT |
3,194,616.4000 |
1.7968 USDT |
1.7645 USDT |
1.8524 USDT |
1.7692 USDT |
| 2026-01-11 |
1.8123 USDT |
2,274,008.1077 |
1.7949 USDT |
1.7904 USDT |
1.8344 USDT |
1.8082 USDT |
| 2026-01-10 |
1.8122 USDT |
3,294,141.3445 |
1.8118 USDT |
1.7848 USDT |
1.8482 USDT |
1.8021 USDT |
| 2026-01-09 |
1.8053 USDT |
3,165,564.7451 |
1.8165 USDT |
1.7688 USDT |
1.8378 USDT |
1.7914 USDT |
| 2026-01-08 |
1.7925 USDT |
4,513,876.2987 |
1.8196 USDT |
1.7410 USDT |
1.8417 USDT |
1.8050 USDT |
| 2026-01-07 |
1.8957 USDT |
9,484,939.8000 |
1.9039 USDT |
1.8193 USDT |
1.9791 USDT |
1.8257 USDT |
| 2026-01-06 |
1.9243 USDT |
13,178,926.0286 |
1.9008 USDT |
1.8112 USDT |
2.0235 USDT |
1.8951 USDT |
| 2026-01-05 |
1.6940 USDT |
9,477,988.2582 |
1.6920 USDT |
1.6605 USDT |
1.7449 USDT |
1.7156 USDT |
| 2026-01-04 |
1.7005 USDT |
7,213,156.4000 |
1.6654 USDT |
1.6635 USDT |
1.7519 USDT |
1.7079 USDT |
| 2026-01-03 |
1.6519 USDT |
6,229,199.0000 |
1.6080 USDT |
1.6080 USDT |
1.6914 USDT |
1.6564 USDT |
| 2026-01-02 |
1.5020 USDT |
4,037,522.3000 |
1.4721 USDT |
1.4613 USDT |
1.5444 USDT |
1.5277 USDT |
| 2026-01-01 |
1.4179 USDT |
3,015,278.4000 |
1.4045 USDT |
1.3947 USDT |
1.4502 USDT |
1.4412 USDT |
| 2025-12-31 |
1.4304 USDT |
4,249,801.7000 |
1.4341 USDT |
1.3883 USDT |
1.4589 USDT |
1.3889 USDT |
| 2025-12-30 |
1.4353 USDT |
4,985,417.6000 |
1.4399 USDT |
1.4176 USDT |
1.4526 USDT |
1.4352 USDT |
| 2025-12-29 |
1.4789 USDT |
4,203,758.8226 |
1.4467 USDT |
1.4344 USDT |
1.5152 USDT |
1.4510 USDT |
| 2025-12-28 |
1.4554 USDT |
3,552,674.7000 |
1.4534 USDT |
1.4411 USDT |
1.4712 USDT |
1.4491 USDT |
| 2025-12-27 |
1.4154 USDT |
4,059,999.2650 |
1.3981 USDT |
1.3937 USDT |
1.4486 USDT |
1.4399 USDT |
| 2025-12-26 |
1.3953 USDT |
5,091,498.5000 |
1.3630 USDT |
1.3569 USDT |
1.4193 USDT |
1.3889 USDT |
| 2025-12-25 |
1.4093 USDT |
3,935,942.7918 |
1.4154 USDT |
1.3906 USDT |
1.4261 USDT |
1.3980 USDT |
| 2025-12-24 |
1.4106 USDT |
3,192,057.9000 |
1.4364 USDT |
1.3885 USDT |
1.4397 USDT |
1.4088 USDT |
| 2025-12-23 |
1.4421 USDT |
3,316,674.2997 |
1.4625 USDT |
1.4250 USDT |
1.4710 USDT |
1.4394 USDT |
| 2025-12-22 |
1.4600 USDT |
4,270,252.9000 |
1.4453 USDT |
1.4298 USDT |
1.4882 USDT |
1.4754 USDT |
| 2025-12-21 |
1.4469 USDT |
3,505,702.7000 |
1.4542 USDT |
1.4139 USDT |
1.4775 USDT |
1.4258 USDT |