Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
3.7901 USDT |
8,851,481.4677 |
4.0098 USDT |
3.5929 USDT |
4.0252 USDT |
3.6268 USDT |
| 2025-07-22 |
3.9154 USDT |
7,372,240.2828 |
3.9613 USDT |
3.8014 USDT |
4.0336 USDT |
3.9668 USDT |
| 2025-07-21 |
3.9914 USDT |
6,059,056.2004 |
3.8914 USDT |
3.8368 USDT |
4.0940 USDT |
3.9727 USDT |
| 2025-07-20 |
3.9322 USDT |
4,857,758.9999 |
3.8362 USDT |
3.8082 USDT |
4.0335 USDT |
3.8804 USDT |
| 2025-07-19 |
3.7818 USDT |
4,277,077.3873 |
3.7815 USDT |
3.6913 USDT |
3.8550 USDT |
3.8402 USDT |
| 2025-07-18 |
3.9756 USDT |
13,457,146.0991 |
4.0078 USDT |
3.6499 USDT |
4.2700 USDT |
3.7592 USDT |
| 2025-07-17 |
3.9860 USDT |
4,438,058.5828 |
3.9431 USDT |
3.8685 USDT |
4.0788 USDT |
4.0158 USDT |
| 2025-07-16 |
4.0239 USDT |
4,549,423.7744 |
4.1015 USDT |
3.9634 USDT |
4.1016 USDT |
4.0044 USDT |
| 2025-07-15 |
3.9217 USDT |
5,743,027.0054 |
3.8901 USDT |
3.8118 USDT |
4.0493 USDT |
3.9300 USDT |
| 2025-07-14 |
3.8135 USDT |
6,260,637.5082 |
3.4901 USDT |
3.4880 USDT |
3.9951 USDT |
3.9604 USDT |
| 2025-07-13 |
3.4564 USDT |
4,676,976.3981 |
3.4007 USDT |
3.3790 USDT |
3.5441 USDT |
3.4958 USDT |
| 2025-07-12 |
3.4118 USDT |
2,224,942.8000 |
3.3874 USDT |
3.3370 USDT |
3.4685 USDT |
3.3486 USDT |
| 2025-07-11 |
3.4952 USDT |
5,072,997.8189 |
3.4910 USDT |
3.3883 USDT |
3.5720 USDT |
3.4589 USDT |
| 2025-07-10 |
3.1863 USDT |
2,727,378.1696 |
3.0730 USDT |
3.0602 USDT |
3.2751 USDT |
3.2692 USDT |
| 2025-07-09 |
2.9465 USDT |
2,548,329.4000 |
2.8949 USDT |
2.8785 USDT |
2.9900 USDT |
2.9831 USDT |
| 2025-07-08 |
2.8833 USDT |
4,829,258.7873 |
2.8570 USDT |
2.8264 USDT |
2.9334 USDT |
2.9044 USDT |
| 2025-07-07 |
2.9076 USDT |
1,776,990.7000 |
2.9100 USDT |
2.8665 USDT |
2.9522 USDT |
2.8848 USDT |
| 2025-07-06 |
2.8990 USDT |
3,245,286.6434 |
2.8987 USDT |
2.7981 USDT |
2.9569 USDT |
2.9533 USDT |
| 2025-07-05 |
2.8931 USDT |
1,819,290.4348 |
2.8758 USDT |
2.8588 USDT |
2.9345 USDT |
2.8642 USDT |
| 2025-07-04 |
2.9243 USDT |
3,524,602.6438 |
3.0226 USDT |
2.8231 USDT |
3.0830 USDT |
2.8483 USDT |
| 2025-07-03 |
3.0094 USDT |
7,993,757.3763 |
2.8987 USDT |
2.8724 USDT |
3.1220 USDT |
3.0230 USDT |
| 2025-07-02 |
2.7929 USDT |
4,943,646.0487 |
2.6722 USDT |
2.6475 USDT |
2.9439 USDT |
2.9305 USDT |
| 2025-07-01 |
2.7326 USDT |
3,729,112.7000 |
2.7773 USDT |
2.6602 USDT |
2.8129 USDT |
2.6901 USDT |
| 2025-06-30 |
2.8215 USDT |
2,020,498.3818 |
2.9002 USDT |
2.7452 USDT |
2.9104 USDT |
2.7528 USDT |
| 2025-06-29 |
2.8073 USDT |
1,882,987.1945 |
2.8015 USDT |
2.7686 USDT |
2.8385 USDT |
2.8184 USDT |
| 2025-06-28 |
2.7238 USDT |
2,144,167.8414 |
2.7216 USDT |
2.6801 USDT |
2.7830 USDT |
2.7830 USDT |
| 2025-06-27 |
2.6612 USDT |
3,229,523.7567 |
2.6016 USDT |
2.5804 USDT |
2.7578 USDT |
2.7577 USDT |
| 2025-06-26 |
2.6710 USDT |
5,683,025.0257 |
2.7326 USDT |
2.5855 USDT |
2.8043 USDT |
2.5997 USDT |
| 2025-06-25 |
2.7970 USDT |
3,448,958.3598 |
2.7980 USDT |
2.7570 USDT |
2.8444 USDT |
2.8383 USDT |
| 2025-06-24 |
2.8223 USDT |
4,945,282.8997 |
2.8285 USDT |
2.7666 USDT |
2.9118 USDT |
2.7925 USDT |
| 2025-06-23 |
2.5756 USDT |
16,021,012.1648 |
2.4499 USDT |
2.3950 USDT |
2.8540 USDT |
2.8130 USDT |
| 2025-06-22 |
2.5617 USDT |
5,120,580.4804 |
2.5694 USDT |
2.4925 USDT |
2.6158 USDT |
2.4967 USDT |
| 2025-06-21 |
2.6571 USDT |
6,872,696.6369 |
2.7166 USDT |
2.5677 USDT |
2.7554 USDT |
2.5796 USDT |
| 2025-06-20 |
2.8130 USDT |
4,395,248.8000 |
2.8292 USDT |
2.7235 USDT |
2.8856 USDT |
2.7249 USDT |
| 2025-06-19 |
2.8233 USDT |
4,574,198.5288 |
2.8283 USDT |
2.7844 USDT |
2.8671 USDT |
2.8355 USDT |
| 2025-06-18 |
2.8093 USDT |
7,332,552.2898 |
2.8338 USDT |
2.7069 USDT |
2.9179 USDT |
2.7398 USDT |
| 2025-06-17 |
3.0002 USDT |
5,443,246.7975 |
2.9963 USDT |
2.9273 USDT |
3.0559 USDT |
2.9468 USDT |
| 2025-06-16 |
3.0816 USDT |
4,160,412.4971 |
3.0234 USDT |
2.9728 USDT |
3.1424 USDT |
3.1022 USDT |
| 2025-06-15 |
2.9814 USDT |
2,902,853.4043 |
2.9472 USDT |
2.9433 USDT |
3.0346 USDT |
3.0114 USDT |
| 2025-06-14 |
2.9604 USDT |
5,600,521.9971 |
3.0768 USDT |
2.8269 USDT |
3.0770 USDT |
2.8637 USDT |
| 2025-06-13 |
3.0106 USDT |
5,101,430.5000 |
3.2081 USDT |
2.9193 USDT |
3.2097 USDT |
3.0294 USDT |
| 2025-06-12 |
3.3191 USDT |
4,975,294.7000 |
3.3947 USDT |
3.2477 USDT |
3.4001 USDT |
3.3261 USDT |
| 2025-06-11 |
3.4733 USDT |
4,960,996.4975 |
3.4928 USDT |
3.4127 USDT |
3.5285 USDT |
3.4165 USDT |
| 2025-06-10 |
3.3988 USDT |
1,954,772.6854 |
3.4492 USDT |
3.3635 USDT |
3.4515 USDT |
3.3772 USDT |
| 2025-06-09 |
3.2590 USDT |
4,673,156.4000 |
3.2233 USDT |
3.1832 USDT |
3.3388 USDT |
3.3124 USDT |
| 2025-06-08 |
3.2314 USDT |
4,440,852.4965 |
3.2430 USDT |
3.1817 USDT |
3.2823 USDT |
3.2252 USDT |
| 2025-06-07 |
3.2550 USDT |
5,810,184.9999 |
3.1939 USDT |
3.1702 USDT |
3.3121 USDT |
3.2416 USDT |
| 2025-06-06 |
3.0743 USDT |
7,365,442.7448 |
2.9210 USDT |
2.9155 USDT |
3.2002 USDT |
3.1636 USDT |
| 2025-06-05 |
3.1599 USDT |
4,866,198.9000 |
3.1632 USDT |
3.1047 USDT |
3.2287 USDT |
3.1347 USDT |
| 2025-06-04 |
3.2301 USDT |
5,112,351.5007 |
3.2509 USDT |
3.1677 USDT |
3.2919 USDT |
3.2194 USDT |