Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
1.1250 USDT |
103,378.6000 |
1.1470 USDT |
1.1060 USDT |
1.1510 USDT |
1.1190 USDT |
| 2024-05-01 |
1.1115 USDT |
2,187,580.2400 |
1.1430 USDT |
1.0700 USDT |
1.1660 USDT |
1.1390 USDT |
| 2024-04-30 |
1.1260 USDT |
2,325,207.7200 |
1.1910 USDT |
1.0730 USDT |
1.2060 USDT |
1.0910 USDT |
| 2024-04-29 |
1.1951 USDT |
639,132.8200 |
1.2170 USDT |
1.1740 USDT |
1.2310 USDT |
1.1910 USDT |
| 2024-04-28 |
1.2445 USDT |
673,695.4000 |
1.2110 USDT |
1.2070 USDT |
1.2600 USDT |
1.2420 USDT |
| 2024-04-27 |
1.1771 USDT |
773,249.0600 |
1.1740 USDT |
1.1210 USDT |
1.2320 USDT |
1.2060 USDT |
| 2024-04-26 |
1.1921 USDT |
1,119,851.1100 |
1.2240 USDT |
1.1620 USDT |
1.2290 USDT |
1.1680 USDT |
| 2024-04-25 |
1.2262 USDT |
999,253.0900 |
1.2500 USDT |
1.1880 USDT |
1.2650 USDT |
1.2240 USDT |
| 2024-04-24 |
1.3038 USDT |
1,315,633.0899 |
1.3260 USDT |
1.2520 USDT |
1.3490 USDT |
1.2730 USDT |
| 2024-04-23 |
1.3547 USDT |
755,329.2300 |
1.3930 USDT |
1.3110 USDT |
1.4160 USDT |
1.3220 USDT |
| 2024-04-22 |
1.3986 USDT |
1,046,917.4000 |
1.3730 USDT |
1.3540 USDT |
1.4400 USDT |
1.3960 USDT |
| 2024-04-21 |
1.3857 USDT |
712,183.0900 |
1.4270 USDT |
1.3410 USDT |
1.4440 USDT |
1.3650 USDT |
| 2024-04-20 |
1.3641 USDT |
1,700,300.1646 |
1.3320 USDT |
1.3050 USDT |
1.4300 USDT |
1.4300 USDT |
| 2024-04-19 |
1.2818 USDT |
3,109,403.2000 |
1.2550 USDT |
1.1350 USDT |
1.3900 USDT |
1.3630 USDT |
| 2024-04-18 |
1.2383 USDT |
2,719,120.6147 |
1.2600 USDT |
1.1980 USDT |
1.2870 USDT |
1.2500 USDT |
| 2024-04-17 |
1.2578 USDT |
3,866,486.9100 |
1.2230 USDT |
1.1780 USDT |
1.3570 USDT |
1.2790 USDT |
| 2024-04-16 |
1.1697 USDT |
2,282,620.4283 |
1.1710 USDT |
1.1060 USDT |
1.2300 USDT |
1.2170 USDT |
| 2024-04-15 |
1.2085 USDT |
5,001,837.5000 |
1.1970 USDT |
1.1150 USDT |
1.2980 USDT |
1.1840 USDT |
| 2024-04-14 |
1.1305 USDT |
3,027,631.9200 |
1.0620 USDT |
1.0240 USDT |
1.1840 USDT |
1.1240 USDT |
| 2024-04-13 |
1.1785 USDT |
2,069,108.3697 |
1.2390 USDT |
1.0810 USDT |
1.2470 USDT |
1.1320 USDT |
| 2024-04-12 |
1.2569 USDT |
5,179,613.3602 |
1.4900 USDT |
1.0240 USDT |
1.5140 USDT |
1.1870 USDT |
| 2024-04-11 |
1.5084 USDT |
1,117,346.4969 |
1.5220 USDT |
1.4750 USDT |
1.5600 USDT |
1.4840 USDT |
| 2024-04-10 |
1.5192 USDT |
1,967,574.3600 |
1.5740 USDT |
1.4590 USDT |
1.5850 USDT |
1.5180 USDT |
| 2024-04-09 |
1.6291 USDT |
1,689,356.8600 |
1.7100 USDT |
1.5720 USDT |
1.7190 USDT |
1.5990 USDT |
| 2024-04-08 |
1.6724 USDT |
1,079,817.0600 |
1.6410 USDT |
1.6200 USDT |
1.7020 USDT |
1.6820 USDT |
| 2024-04-07 |
1.6434 USDT |
1,007,481.1571 |
1.6240 USDT |
1.6170 USDT |
1.6680 USDT |
1.6250 USDT |
| 2024-04-06 |
1.6329 USDT |
2,795,854.8700 |
1.6080 USDT |
1.5990 USDT |
1.6460 USDT |
1.6200 USDT |
| 2024-04-05 |
1.5993 USDT |
1,537,082.6100 |
1.6830 USDT |
1.5410 USDT |
1.6830 USDT |
1.6180 USDT |
| 2024-04-04 |
1.7001 USDT |
1,404,516.4700 |
1.6670 USDT |
1.6580 USDT |
1.7420 USDT |
1.6760 USDT |
| 2024-04-03 |
1.7274 USDT |
3,499,788.0100 |
1.7330 USDT |
1.6350 USDT |
1.7640 USDT |
1.6700 USDT |
| 2024-04-02 |
1.8044 USDT |
3,449,510.0418 |
1.9390 USDT |
1.7230 USDT |
2.0040 USDT |
1.7570 USDT |
| 2024-04-01 |
1.9247 USDT |
3,649,511.3828 |
1.9130 USDT |
1.8010 USDT |
2.0270 USDT |
1.9380 USDT |
| 2024-03-31 |
1.8972 USDT |
1,458,141.6800 |
1.8810 USDT |
1.8650 USDT |
1.9250 USDT |
1.9120 USDT |
| 2024-03-30 |
1.9138 USDT |
1,386,986.1940 |
1.9030 USDT |
1.8680 USDT |
1.9540 USDT |
1.8760 USDT |
| 2024-03-29 |
2.0260 USDT |
2,481,459.4693 |
2.0210 USDT |
1.9260 USDT |
2.1460 USDT |
1.9260 USDT |
| 2024-03-28 |
2.0144 USDT |
3,102,700.7800 |
2.0750 USDT |
1.9600 USDT |
2.1670 USDT |
2.0000 USDT |
| 2024-03-27 |
2.0170 USDT |
9,146,466.5725 |
1.8850 USDT |
1.8510 USDT |
2.1820 USDT |
2.1290 USDT |
| 2024-03-26 |
1.7987 USDT |
7,652,251.6928 |
1.7040 USDT |
1.6970 USDT |
1.8850 USDT |
1.8730 USDT |
| 2024-03-25 |
1.7080 USDT |
6,128,633.1000 |
1.6790 USDT |
1.6560 USDT |
1.7480 USDT |
1.7180 USDT |
| 2024-03-24 |
1.6462 USDT |
3,974,556.6100 |
1.6440 USDT |
1.6190 USDT |
1.6790 USDT |
1.6690 USDT |
| 2024-03-23 |
1.7005 USDT |
3,299,153.0900 |
1.7320 USDT |
1.6620 USDT |
1.7380 USDT |
1.6740 USDT |
| 2024-03-22 |
1.7854 USDT |
5,899,425.9874 |
1.8260 USDT |
1.7360 USDT |
1.8320 USDT |
1.7370 USDT |
| 2024-03-21 |
1.8478 USDT |
10,375,914.0028 |
1.7520 USDT |
1.7400 USDT |
1.9450 USDT |
1.8180 USDT |
| 2024-03-20 |
1.6089 USDT |
10,155,522.3583 |
1.6460 USDT |
1.5000 USDT |
1.7800 USDT |
1.7430 USDT |
| 2024-03-19 |
1.5937 USDT |
11,799,440.7615 |
1.5240 USDT |
1.4300 USDT |
1.7370 USDT |
1.6900 USDT |
| 2024-03-18 |
1.6236 USDT |
10,504,341.0080 |
1.6190 USDT |
1.5180 USDT |
1.7530 USDT |
1.5360 USDT |
| 2024-03-17 |
1.5380 USDT |
4,736,105.9333 |
1.6340 USDT |
1.4380 USDT |
1.6390 USDT |
1.5840 USDT |
| 2024-03-16 |
1.6130 USDT |
8,505,658.2967 |
1.4920 USDT |
1.4850 USDT |
1.7163 USDT |
1.5870 USDT |
| 2024-03-15 |
1.4645 USDT |
4,408,457.6281 |
1.5690 USDT |
1.3390 USDT |
1.5830 USDT |
1.4490 USDT |
| 2024-03-14 |
1.5825 USDT |
3,064,824.7733 |
1.6213 USDT |
1.4730 USDT |
1.6597 USDT |
1.5430 USDT |