Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-09 |
0.4812 USDT |
592,817.6051 |
0.4814 USDT |
0.4778 USDT |
0.4857 USDT |
0.4814 USDT |
| 2023-09-08 |
0.4831 USDT |
1,617,905.3214 |
0.4860 USDT |
0.4735 USDT |
0.4933 USDT |
0.4809 USDT |
| 2023-09-07 |
0.4821 USDT |
1,857,869.2314 |
0.4815 USDT |
0.4757 USDT |
0.4867 USDT |
0.4845 USDT |
| 2023-09-06 |
0.4843 USDT |
3,367,426.1917 |
0.4911 USDT |
0.4739 USDT |
0.4989 USDT |
0.4810 USDT |
| 2023-09-05 |
0.4787 USDT |
2,293,438.7620 |
0.4834 USDT |
0.4674 USDT |
0.4898 USDT |
0.4869 USDT |
| 2023-09-04 |
0.4842 USDT |
3,727,213.4040 |
0.4839 USDT |
0.4715 USDT |
0.4960 USDT |
0.4834 USDT |
| 2023-09-03 |
0.4873 USDT |
5,984,004.2848 |
0.4907 USDT |
0.4726 USDT |
0.5026 USDT |
0.4852 USDT |
| 2023-09-02 |
0.4917 USDT |
1,309,368.4172 |
0.4885 USDT |
0.4825 USDT |
0.5036 USDT |
0.4879 USDT |
| 2023-09-01 |
0.4969 USDT |
3,374,526.5057 |
0.5001 USDT |
0.4806 USDT |
0.5160 USDT |
0.4871 USDT |
| 2023-08-31 |
0.5056 USDT |
2,891,016.6588 |
0.5245 USDT |
0.4809 USDT |
0.5246 USDT |
0.5005 USDT |
| 2023-08-30 |
0.5273 USDT |
3,074,132.3988 |
0.5451 USDT |
0.5147 USDT |
0.5466 USDT |
0.5233 USDT |
| 2023-08-29 |
0.5305 USDT |
6,277,717.5307 |
0.5474 USDT |
0.5082 USDT |
0.5518 USDT |
0.5398 USDT |
| 2023-08-28 |
0.5475 USDT |
4,953,709.2524 |
0.5833 USDT |
0.5353 USDT |
0.5833 USDT |
0.5451 USDT |
| 2023-08-27 |
0.5824 USDT |
3,952,996.2491 |
0.5873 USDT |
0.5735 USDT |
0.5964 USDT |
0.5821 USDT |
| 2023-08-26 |
0.5852 USDT |
7,076,150.5402 |
0.5567 USDT |
0.5472 USDT |
0.6043 USDT |
0.5839 USDT |
| 2023-08-25 |
0.5487 USDT |
6,149,361.0109 |
0.5725 USDT |
0.5338 USDT |
0.5725 USDT |
0.5559 USDT |
| 2023-08-24 |
0.5916 USDT |
7,509,659.1983 |
0.6029 USDT |
0.5564 USDT |
0.6206 USDT |
0.5638 USDT |
| 2023-08-23 |
0.5825 USDT |
13,661,501.5561 |
0.5363 USDT |
0.5353 USDT |
0.6246 USDT |
0.6064 USDT |
| 2023-08-22 |
0.5340 USDT |
11,170,124.4113 |
0.5144 USDT |
0.5043 USDT |
0.5587 USDT |
0.5247 USDT |
| 2023-08-21 |
0.5244 USDT |
5,901,436.3217 |
0.5430 USDT |
0.5000 USDT |
0.5482 USDT |
0.5176 USDT |
| 2023-08-20 |
0.5552 USDT |
10,190,811.4876 |
0.5594 USDT |
0.5359 USDT |
0.5751 USDT |
0.5461 USDT |
| 2023-08-19 |
0.5271 USDT |
7,011,750.9613 |
0.4840 USDT |
0.4829 USDT |
0.5647 USDT |
0.5418 USDT |
| 2023-08-18 |
0.4756 USDT |
3,064,756.1606 |
0.4753 USDT |
0.4653 USDT |
0.4849 USDT |
0.4793 USDT |
| 2023-08-17 |
0.5228 USDT |
4,182,093.6874 |
0.5271 USDT |
0.4925 USDT |
0.5363 USDT |
0.4929 USDT |
| 2023-08-16 |
0.5467 USDT |
5,240,859.0744 |
0.5601 USDT |
0.5106 USDT |
0.5784 USDT |
0.5225 USDT |
| 2023-08-15 |
0.5702 USDT |
2,338,328.5125 |
0.5995 USDT |
0.5231 USDT |
0.6029 USDT |
0.5648 USDT |
| 2023-08-14 |
0.5971 USDT |
1,063,273.5907 |
0.5982 USDT |
0.5876 USDT |
0.6038 USDT |
0.5959 USDT |
| 2023-08-13 |
0.6076 USDT |
473,613.4529 |
0.6075 USDT |
0.6020 USDT |
0.6133 USDT |
0.6132 USDT |
| 2023-08-12 |
0.6085 USDT |
490,246.5732 |
0.6054 USDT |
0.6024 USDT |
0.6137 USDT |
0.6072 USDT |
| 2023-08-11 |
0.6066 USDT |
772,753.9093 |
0.6052 USDT |
0.5963 USDT |
0.6181 USDT |
0.5986 USDT |
| 2023-08-10 |
0.5971 USDT |
1,512,095.4141 |
0.5946 USDT |
0.5878 USDT |
0.6056 USDT |
0.6024 USDT |
| 2023-08-09 |
0.6050 USDT |
2,591,121.2572 |
0.5944 USDT |
0.5881 USDT |
0.6268 USDT |
0.5909 USDT |
| 2023-08-08 |
0.5888 USDT |
2,101,042.8505 |
0.5833 USDT |
0.5756 USDT |
0.6032 USDT |
0.5950 USDT |
| 2023-08-07 |
0.5813 USDT |
2,185,494.1552 |
0.5924 USDT |
0.5591 USDT |
0.5995 USDT |
0.5830 USDT |
| 2023-08-06 |
0.5988 USDT |
2,519,027.4539 |
0.5922 USDT |
0.5901 USDT |
0.6093 USDT |
0.5924 USDT |
| 2023-08-05 |
0.5871 USDT |
1,004,472.0899 |
0.5924 USDT |
0.5813 USDT |
0.5937 USDT |
0.5911 USDT |
| 2023-08-04 |
0.5944 USDT |
2,489,636.3286 |
0.5929 USDT |
0.5861 USDT |
0.6013 USDT |
0.5893 USDT |
| 2023-08-03 |
0.6012 USDT |
6,040,100.0728 |
0.6141 USDT |
0.5853 USDT |
0.6196 USDT |
0.5915 USDT |
| 2023-08-02 |
0.6249 USDT |
1,602,930.0918 |
0.6471 USDT |
0.6082 USDT |
0.6496 USDT |
0.6136 USDT |
| 2023-08-01 |
0.6286 USDT |
1,673,335.8150 |
0.6309 USDT |
0.6091 USDT |
0.6440 USDT |
0.6370 USDT |
| 2023-07-31 |
0.6240 USDT |
1,008,742.9023 |
0.6191 USDT |
0.6134 USDT |
0.6305 USDT |
0.6205 USDT |
| 2023-07-30 |
0.6222 USDT |
1,133,032.0913 |
0.6389 USDT |
0.5986 USDT |
0.6399 USDT |
0.6133 USDT |
| 2023-07-29 |
0.6313 USDT |
512,624.0054 |
0.6299 USDT |
0.6255 USDT |
0.6386 USDT |
0.6379 USDT |
| 2023-07-28 |
0.6334 USDT |
927,101.5668 |
0.6306 USDT |
0.6251 USDT |
0.6436 USDT |
0.6292 USDT |
| 2023-07-27 |
0.6379 USDT |
734,225.7205 |
0.6347 USDT |
0.6241 USDT |
0.6500 USDT |
0.6294 USDT |
| 2023-07-26 |
0.6291 USDT |
1,951,228.0343 |
0.6371 USDT |
0.6160 USDT |
0.6433 USDT |
0.6315 USDT |
| 2023-07-25 |
0.6371 USDT |
1,466,497.7729 |
0.6368 USDT |
0.6256 USDT |
0.6518 USDT |
0.6404 USDT |
| 2023-07-24 |
0.6425 USDT |
2,594,658.0892 |
0.6778 USDT |
0.6082 USDT |
0.6805 USDT |
0.6312 USDT |
| 2023-07-23 |
0.6912 USDT |
781,589.0085 |
0.6939 USDT |
0.6814 USDT |
0.7035 USDT |
0.6902 USDT |
| 2023-07-22 |
0.6898 USDT |
729,717.8581 |
0.6832 USDT |
0.6819 USDT |
0.6983 USDT |
0.6917 USDT |