Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
1.6211 USDT |
3,952,469.0311 |
1.5988 USDT |
1.5737 USDT |
1.6961 USDT |
1.5999 USDT |
| 2024-03-12 |
1.5518 USDT |
5,227,274.9806 |
1.5723 USDT |
1.4263 USDT |
1.6343 USDT |
1.5759 USDT |
| 2024-03-11 |
1.5446 USDT |
3,293,182.0814 |
1.5546 USDT |
1.4758 USDT |
1.5923 USDT |
1.5570 USDT |
| 2024-03-10 |
1.5920 USDT |
3,049,487.1006 |
1.5837 USDT |
1.5300 USDT |
1.6511 USDT |
1.5613 USDT |
| 2024-03-09 |
1.6050 USDT |
4,184,371.5904 |
1.5437 USDT |
1.5191 USDT |
1.6713 USDT |
1.6058 USDT |
| 2024-03-08 |
1.5354 USDT |
4,401,306.6482 |
1.5809 USDT |
1.4559 USDT |
1.6019 USDT |
1.5447 USDT |
| 2024-03-07 |
1.5347 USDT |
3,828,984.3381 |
1.4752 USDT |
1.4713 USDT |
1.6019 USDT |
1.5226 USDT |
| 2024-03-06 |
1.4440 USDT |
5,409,615.9685 |
1.3956 USDT |
1.3587 USDT |
1.5089 USDT |
1.4743 USDT |
| 2024-03-05 |
1.5157 USDT |
7,310,554.7275 |
1.4865 USDT |
1.4320 USDT |
1.5851 USDT |
1.5163 USDT |
| 2024-03-04 |
1.5074 USDT |
5,450,816.6781 |
1.5589 USDT |
1.4331 USDT |
1.5905 USDT |
1.4867 USDT |
| 2024-03-03 |
1.5646 USDT |
6,005,210.9541 |
1.6211 USDT |
1.4068 USDT |
1.6280 USDT |
1.5659 USDT |
| 2024-03-02 |
1.6297 USDT |
4,679,076.5166 |
1.6899 USDT |
1.5871 USDT |
1.6974 USDT |
1.6140 USDT |
| 2024-03-01 |
1.6973 USDT |
4,098,200.1470 |
1.6776 USDT |
1.6542 USDT |
1.7441 USDT |
1.6849 USDT |
| 2024-02-29 |
1.6443 USDT |
4,820,363.6748 |
1.5836 USDT |
1.5679 USDT |
1.7146 USDT |
1.6850 USDT |
| 2024-02-28 |
1.5991 USDT |
8,647,907.2092 |
1.6148 USDT |
1.3525 USDT |
1.7189 USDT |
1.5786 USDT |
| 2024-02-27 |
1.6454 USDT |
2,837,557.2482 |
1.6701 USDT |
1.5827 USDT |
1.7047 USDT |
1.5941 USDT |
| 2024-02-26 |
1.6467 USDT |
2,456,232.7262 |
1.6456 USDT |
1.5788 USDT |
1.7170 USDT |
1.6836 USDT |
| 2024-02-25 |
1.6333 USDT |
1,201,288.9575 |
1.6359 USDT |
1.6131 USDT |
1.6529 USDT |
1.6426 USDT |
| 2024-02-24 |
1.6170 USDT |
1,712,231.0653 |
1.6027 USDT |
1.5530 USDT |
1.6665 USDT |
1.6563 USDT |
| 2024-02-23 |
1.6442 USDT |
3,167,911.2451 |
1.7188 USDT |
1.5646 USDT |
1.7475 USDT |
1.5942 USDT |
| 2024-02-22 |
1.7006 USDT |
2,114,012.4868 |
1.6916 USDT |
1.6395 USDT |
1.7714 USDT |
1.7500 USDT |
| 2024-02-21 |
1.6678 USDT |
2,291,792.4611 |
1.7166 USDT |
1.6192 USDT |
1.7217 USDT |
1.6695 USDT |
| 2024-02-20 |
1.6984 USDT |
3,493,521.8000 |
1.7728 USDT |
1.6108 USDT |
1.7779 USDT |
1.7305 USDT |
| 2024-02-19 |
1.7856 USDT |
2,505,199.5711 |
1.7998 USDT |
1.7368 USDT |
1.8331 USDT |
1.7714 USDT |
| 2024-02-18 |
1.7757 USDT |
2,436,693.0050 |
1.7682 USDT |
1.7323 USDT |
1.8096 USDT |
1.7849 USDT |
| 2024-02-17 |
1.7526 USDT |
1,846,176.7956 |
1.8081 USDT |
1.7023 USDT |
1.8138 USDT |
1.7542 USDT |
| 2024-02-16 |
1.8051 USDT |
3,281,877.6801 |
1.8630 USDT |
1.7434 USDT |
1.8804 USDT |
1.7881 USDT |
| 2024-02-15 |
1.8814 USDT |
4,934,400.9323 |
1.9064 USDT |
1.8206 USDT |
1.9465 USDT |
1.8524 USDT |
| 2024-02-14 |
1.8981 USDT |
4,166,501.9856 |
1.8559 USDT |
1.8131 USDT |
1.9738 USDT |
1.9231 USDT |
| 2024-02-13 |
1.8087 USDT |
5,876,139.0559 |
1.7623 USDT |
1.7300 USDT |
1.8799 USDT |
1.8618 USDT |
| 2024-02-12 |
1.7604 USDT |
7,163,509.3932 |
1.6950 USDT |
1.6890 USDT |
1.8295 USDT |
1.7550 USDT |
| 2024-02-11 |
1.7258 USDT |
3,828,998.8014 |
1.7318 USDT |
1.6764 USDT |
1.7975 USDT |
1.6982 USDT |
| 2024-02-10 |
1.7500 USDT |
4,232,889.2320 |
1.7617 USDT |
1.6999 USDT |
1.8144 USDT |
1.7309 USDT |
| 2024-02-09 |
1.6517 USDT |
6,713,252.3945 |
1.5267 USDT |
1.5197 USDT |
1.8000 USDT |
1.7934 USDT |
| 2024-02-08 |
1.5407 USDT |
4,334,463.4307 |
1.5410 USDT |
1.5032 USDT |
1.5865 USDT |
1.5158 USDT |