Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
1.4687 USDT |
2,912,328.9000 |
1.4822 USDT |
1.4537 USDT |
1.4853 USDT |
1.4570 USDT |
| 2025-12-19 |
1.4049 USDT |
6,581,157.6005 |
1.3468 USDT |
1.3286 USDT |
1.4797 USDT |
1.4465 USDT |
| 2025-12-18 |
1.4089 USDT |
4,349,802.5554 |
1.4240 USDT |
1.3919 USDT |
1.4396 USDT |
1.4277 USDT |
| 2025-12-17 |
1.4871 USDT |
6,956,421.9887 |
1.5114 USDT |
1.4297 USDT |
1.5452 USDT |
1.4308 USDT |
| 2025-12-16 |
1.4777 USDT |
5,575,392.0924 |
1.4699 USDT |
1.4380 USDT |
1.5296 USDT |
1.5101 USDT |
| 2025-12-15 |
1.5527 USDT |
6,493,081.6211 |
1.5534 USDT |
1.4654 USDT |
1.6045 USDT |
1.4783 USDT |
| 2025-12-14 |
1.6049 USDT |
3,850,080.5000 |
1.6050 USDT |
1.5704 USDT |
1.6296 USDT |
1.6201 USDT |
| 2025-12-13 |
1.5851 USDT |
2,104,546.5611 |
1.5596 USDT |
1.5565 USDT |
1.6191 USDT |
1.6009 USDT |
| 2025-12-12 |
1.6123 USDT |
7,775,717.8000 |
1.6119 USDT |
1.5377 USDT |
1.6647 USDT |
1.5544 USDT |
| 2025-12-11 |
1.5650 USDT |
9,655,040.9934 |
1.6138 USDT |
1.5203 USDT |
1.6353 USDT |
1.6213 USDT |
| 2025-12-10 |
1.6338 USDT |
8,222,832.5508 |
1.6595 USDT |
1.5998 USDT |
1.6879 USDT |
1.6659 USDT |
| 2025-12-09 |
1.6286 USDT |
7,805,014.0848 |
1.6103 USDT |
1.5736 USDT |
1.7282 USDT |
1.6880 USDT |
| 2025-12-08 |
1.6185 USDT |
6,551,909.7000 |
1.5842 USDT |
1.5720 USDT |
1.6595 USDT |
1.6017 USDT |
| 2025-12-07 |
1.5699 USDT |
7,290,853.7000 |
1.5638 USDT |
1.5122 USDT |
1.6336 USDT |
1.6209 USDT |
| 2025-12-06 |
1.5359 USDT |
6,004,368.3827 |
1.5554 USDT |
1.5107 USDT |
1.5640 USDT |
1.5451 USDT |
| 2025-12-05 |
1.6142 USDT |
9,570,697.3673 |
1.6581 USDT |
1.5370 USDT |
1.6771 USDT |
1.5481 USDT |
| 2025-12-04 |
1.6703 USDT |
8,410,758.0964 |
1.6900 USDT |
1.6121 USDT |
1.7200 USDT |
1.6431 USDT |
| 2025-12-03 |
1.7008 USDT |
13,829,171.3848 |
1.6279 USDT |
1.6165 USDT |
1.7900 USDT |
1.6640 USDT |
| 2025-12-02 |
1.4500 USDT |
9,225,206.7000 |
1.3454 USDT |
1.3318 USDT |
1.6255 USDT |
1.5896 USDT |
| 2025-12-01 |
1.3712 USDT |
9,954,312.0000 |
1.4966 USDT |
1.3056 USDT |
1.5010 USDT |
1.3175 USDT |
| 2025-11-30 |
1.5276 USDT |
5,721,560.1000 |
1.4986 USDT |
1.4951 USDT |
1.5700 USDT |
1.5405 USDT |
| 2025-11-29 |
1.5082 USDT |
4,303,542.1986 |
1.5218 USDT |
1.4858 USDT |
1.5306 USDT |
1.4906 USDT |
| 2025-11-28 |
1.5441 USDT |
9,433,671.9000 |
1.5432 USDT |
1.5040 USDT |
1.5997 USDT |
1.5250 USDT |
| 2025-11-27 |
1.5447 USDT |
5,575,056.8000 |
1.5428 USDT |
1.5178 USDT |
1.5781 USDT |
1.5363 USDT |
| 2025-11-26 |
1.5147 USDT |
7,548,103.3595 |
1.5638 USDT |
1.4700 USDT |
1.5662 USDT |
1.5013 USDT |
| 2025-11-25 |
1.5310 USDT |
6,720,026.4960 |
1.5269 USDT |
1.4682 USDT |
1.5725 USDT |
1.4839 USDT |
| 2025-11-24 |
1.3783 USDT |
6,683,458.4998 |
1.3682 USDT |
1.3420 USDT |
1.4184 USDT |
1.3695 USDT |
| 2025-11-23 |
1.3737 USDT |
5,455,303.4951 |
1.3450 USDT |
1.3417 USDT |
1.4078 USDT |
1.3604 USDT |
| 2025-11-22 |
1.3567 USDT |
7,330,911.7997 |
1.3908 USDT |
1.3114 USDT |
1.3993 USDT |
1.3226 USDT |
| 2025-11-21 |
1.4174 USDT |
11,831,157.9626 |
1.4967 USDT |
1.3156 USDT |
1.5194 USDT |
1.3817 USDT |
| 2025-11-20 |
1.6097 USDT |
8,071,574.6998 |
1.6069 USDT |
1.4933 USDT |
1.6609 USDT |
1.5014 USDT |
| 2025-11-19 |
1.6444 USDT |
6,574,292.4985 |
1.6685 USDT |
1.5833 USDT |
1.6792 USDT |
1.5851 USDT |
| 2025-11-18 |
1.6489 USDT |
10,444,464.2000 |
1.6181 USDT |
1.5791 USDT |
1.6993 USDT |
1.6681 USDT |
| 2025-11-17 |
1.6699 USDT |
10,416,879.1747 |
1.6791 USDT |
1.5800 USDT |
1.7351 USDT |
1.5891 USDT |
| 2025-11-16 |
1.7177 USDT |
8,965,929.0000 |
1.7698 USDT |
1.6428 USDT |
1.7828 USDT |
1.6614 USDT |
| 2025-11-15 |
1.7759 USDT |
6,138,172.3994 |
1.7405 USDT |
1.7371 USDT |
1.8071 USDT |
1.7822 USDT |
| 2025-11-14 |
1.8046 USDT |
12,976,265.9989 |
1.8725 USDT |
1.7421 USDT |
1.8788 USDT |
1.7976 USDT |
| 2025-11-13 |
1.9886 USDT |
8,439,611.7945 |
1.9674 USDT |
1.8269 USDT |
2.0540 USDT |
1.8294 USDT |
| 2025-11-12 |
2.0348 USDT |
4,957,709.8386 |
2.0083 USDT |
1.9946 USDT |
2.0826 USDT |
2.0664 USDT |
| 2025-11-11 |
2.0939 USDT |
12,460,068.1000 |
2.1631 USDT |
2.0021 USDT |
2.2060 USDT |
2.0176 USDT |
| 2025-11-10 |
2.1715 USDT |
3,326,379.9000 |
2.1443 USDT |
2.1281 USDT |
2.1946 USDT |
2.1727 USDT |
| 2025-11-09 |
2.0955 USDT |
7,759,183.9000 |
2.1224 USDT |
2.0502 USDT |
2.1448 USDT |
2.1167 USDT |
| 2025-11-08 |
2.1423 USDT |
7,389,830.0000 |
2.1451 USDT |
2.0664 USDT |
2.2005 USDT |
2.0934 USDT |
| 2025-11-07 |
1.9944 USDT |
5,535,011.7000 |
1.9676 USDT |
1.9483 USDT |
2.0292 USDT |
1.9571 USDT |
| 2025-11-06 |
1.9844 USDT |
9,925,016.6000 |
2.0321 USDT |
1.9024 USDT |
2.0570 USDT |
1.9568 USDT |
| 2025-11-05 |
2.0083 USDT |
8,178,609.3000 |
1.9755 USDT |
1.8798 USDT |
2.0752 USDT |
2.0378 USDT |
| 2025-11-04 |
2.0417 USDT |
4,393,091.4000 |
2.0701 USDT |
1.9756 USDT |
2.1072 USDT |
2.0387 USDT |
| 2025-11-03 |
2.1542 USDT |
10,388,656.7999 |
2.3541 USDT |
1.9920 USDT |
2.3624 USDT |
2.0896 USDT |
| 2025-11-02 |
2.3497 USDT |
3,841,833.0000 |
2.3796 USDT |
2.2829 USDT |
2.3959 USDT |
2.3213 USDT |
| 2025-11-01 |
2.3689 USDT |
3,308,993.1980 |
2.3636 USDT |
2.3319 USDT |
2.3971 USDT |
2.3618 USDT |