Identifier on Kucoin: SUI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
3.3136 USDT |
5,339,023.3000 |
3.3306 USDT |
3.2555 USDT |
3.3908 USDT |
3.2688 USDT |
| 2025-06-02 |
3.2816 USDT |
3,748,746.7478 |
3.3434 USDT |
3.2239 USDT |
3.3499 USDT |
3.2490 USDT |
| 2025-06-01 |
3.2602 USDT |
4,185,117.5787 |
3.2455 USDT |
3.1856 USDT |
3.3257 USDT |
3.2773 USDT |
| 2025-05-31 |
3.1788 USDT |
8,383,269.2000 |
3.1874 USDT |
3.0534 USDT |
3.3131 USDT |
3.2755 USDT |
| 2025-05-30 |
3.4603 USDT |
5,570,396.1800 |
3.5276 USDT |
3.3377 USDT |
3.5500 USDT |
3.4516 USDT |
| 2025-05-29 |
3.6199 USDT |
6,128,059.7000 |
3.6050 USDT |
3.5303 USDT |
3.7278 USDT |
3.5465 USDT |
| 2025-05-28 |
3.6229 USDT |
4,445,404.2923 |
3.6721 USDT |
3.5136 USDT |
3.7452 USDT |
3.5824 USDT |
| 2025-05-27 |
3.5325 USDT |
4,651,570.1823 |
3.4899 USDT |
3.4044 USDT |
3.6879 USDT |
3.6694 USDT |
| 2025-05-26 |
3.5717 USDT |
3,583,792.9899 |
3.5991 USDT |
3.4542 USDT |
3.6611 USDT |
3.4794 USDT |
| 2025-05-25 |
3.5307 USDT |
4,131,040.8934 |
3.6257 USDT |
3.4397 USDT |
3.6668 USDT |
3.5505 USDT |
| 2025-05-24 |
3.6414 USDT |
4,351,262.5999 |
3.5803 USDT |
3.5678 USDT |
3.6951 USDT |
3.6197 USDT |
| 2025-05-23 |
3.7329 USDT |
10,158,320.6378 |
3.8900 USDT |
3.5274 USDT |
3.9601 USDT |
3.7428 USDT |
| 2025-05-22 |
3.9386 USDT |
12,248,027.3998 |
3.9294 USDT |
3.7030 USDT |
4.1999 USDT |
3.9039 USDT |
| 2025-05-21 |
3.8978 USDT |
6,556,653.9019 |
3.8544 USDT |
3.7972 USDT |
4.0673 USDT |
3.8934 USDT |
| 2025-05-20 |
3.8603 USDT |
4,410,272.0279 |
3.8378 USDT |
3.7800 USDT |
3.9359 USDT |
3.8814 USDT |
| 2025-05-19 |
3.7469 USDT |
5,937,821.8941 |
3.9436 USDT |
3.5870 USDT |
3.9717 USDT |
3.8165 USDT |
| 2025-05-18 |
3.8428 USDT |
4,684,335.6045 |
3.8018 USDT |
3.6725 USDT |
4.0040 USDT |
3.7149 USDT |
| 2025-05-17 |
3.7760 USDT |
3,952,412.7958 |
3.7807 USDT |
3.6731 USDT |
3.8622 USDT |
3.8029 USDT |
| 2025-05-16 |
3.8703 USDT |
4,804,510.2276 |
3.8491 USDT |
3.7351 USDT |
3.9499 USDT |
3.7799 USDT |
| 2025-05-15 |
3.8022 USDT |
7,482,288.5853 |
3.9215 USDT |
3.6443 USDT |
3.9589 USDT |
3.8859 USDT |
| 2025-05-14 |
3.9587 USDT |
3,713,116.8983 |
4.0625 USDT |
3.8536 USDT |
4.0837 USDT |
3.8916 USDT |
| 2025-05-13 |
3.9619 USDT |
5,827,558.7523 |
3.9625 USDT |
3.8147 USDT |
4.0571 USDT |
4.0051 USDT |
| 2025-05-12 |
4.0906 USDT |
12,658,279.2985 |
4.0177 USDT |
3.8844 USDT |
4.3000 USDT |
3.9142 USDT |
| 2025-05-11 |
4.0397 USDT |
8,788,213.3972 |
4.1214 USDT |
3.8937 USDT |
4.2740 USDT |
4.0166 USDT |
| 2025-05-10 |
3.9727 USDT |
6,391,224.4810 |
3.9497 USDT |
3.8391 USDT |
4.0843 USDT |
3.9727 USDT |
| 2025-05-09 |
3.9494 USDT |
9,263,725.0452 |
4.0329 USDT |
3.8134 USDT |
4.0769 USDT |
3.9163 USDT |
| 2025-05-08 |
3.6819 USDT |
12,266,875.3525 |
3.3311 USDT |
3.3158 USDT |
3.9512 USDT |
3.9198 USDT |
| 2025-05-07 |
3.3495 USDT |
7,423,387.8364 |
3.3470 USDT |
3.2342 USDT |
3.4466 USDT |
3.2564 USDT |
| 2025-05-06 |
3.2881 USDT |
7,060,461.7408 |
3.4248 USDT |
3.1700 USDT |
3.4275 USDT |
3.2030 USDT |
| 2025-05-05 |
3.3911 USDT |
11,145,493.3723 |
3.2753 USDT |
3.2110 USDT |
3.4942 USDT |
3.4063 USDT |
| 2025-05-04 |
3.2283 USDT |
3,781,224.5435 |
3.3359 USDT |
3.1543 USDT |
3.3590 USDT |
3.2135 USDT |
| 2025-05-03 |
3.3702 USDT |
4,070,797.4524 |
3.4259 USDT |
3.2651 USDT |
3.4616 USDT |
3.3088 USDT |
| 2025-05-02 |
3.4705 USDT |
6,866,656.2606 |
3.5508 USDT |
3.3902 USDT |
3.5712 USDT |
3.4535 USDT |
| 2025-05-01 |
3.6280 USDT |
6,747,345.0819 |
3.5049 USDT |
3.4561 USDT |
3.7654 USDT |
3.6835 USDT |
| 2025-04-30 |
3.4645 USDT |
5,919,249.9595 |
3.5318 USDT |
3.2741 USDT |
3.6037 USDT |
3.4006 USDT |
| 2025-04-29 |
3.5520 USDT |
14,192,445.3943 |
3.5274 USDT |
3.4239 USDT |
3.6341 USDT |
3.5051 USDT |
| 2025-04-28 |
3.6169 USDT |
14,100,207.9347 |
3.5578 USDT |
3.4012 USDT |
3.8740 USDT |
3.5566 USDT |
| 2025-04-27 |
3.5786 USDT |
7,052,220.2080 |
3.5181 USDT |
3.4240 USDT |
3.6545 USDT |
3.6215 USDT |
| 2025-04-26 |
3.5470 USDT |
3,827,884.1367 |
3.5197 USDT |
3.4118 USDT |
3.6480 USDT |
3.4399 USDT |
| 2025-04-25 |
3.5698 USDT |
12,228,566.8402 |
3.3432 USDT |
3.2753 USDT |
3.8104 USDT |
3.7169 USDT |
| 2025-04-24 |
3.1128 USDT |
18,849,897.0373 |
2.9649 USDT |
2.8955 USDT |
3.3935 USDT |
3.2562 USDT |
| 2025-04-23 |
2.8769 USDT |
13,812,302.1613 |
2.6689 USDT |
2.6689 USDT |
3.0700 USDT |
2.9849 USDT |
| 2025-04-22 |
2.3273 USDT |
7,905,153.6818 |
2.1965 USDT |
2.1683 USDT |
2.4422 USDT |
2.4275 USDT |
| 2025-04-21 |
2.2059 USDT |
7,142,056.9182 |
2.1139 USDT |
2.1099 USDT |
2.2849 USDT |
2.1942 USDT |
| 2025-04-20 |
2.1180 USDT |
8,070,493.7535 |
2.1545 USDT |
2.0824 USDT |
2.1719 USDT |
2.1075 USDT |
| 2025-04-19 |
2.1450 USDT |
7,080,238.0208 |
2.1207 USDT |
2.1107 USDT |
2.1783 USDT |
2.1678 USDT |
| 2025-04-18 |
2.1187 USDT |
4,179,755.9000 |
2.1232 USDT |
2.0965 USDT |
2.1426 USDT |
2.1224 USDT |
| 2025-04-17 |
2.0997 USDT |
4,676,577.4994 |
2.0558 USDT |
2.0441 USDT |
2.1706 USDT |
2.1606 USDT |
| 2025-04-16 |
2.0819 USDT |
4,950,592.7012 |
2.0879 USDT |
2.0536 USDT |
2.1350 USDT |
2.0838 USDT |
| 2025-04-15 |
2.1763 USDT |
9,172,203.0300 |
2.1930 USDT |
2.0947 USDT |
2.2489 USDT |
2.1243 USDT |