Identifier on Kucoin: SUI3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-01 |
0.0258 USDT |
1,126,794.0017 |
0.0281 USDT |
0.0229 USDT |
0.0292 USDT |
0.0280 USDT |
| 2024-04-30 |
0.0275 USDT |
758,152.8400 |
0.0337 USDT |
0.0229 USDT |
0.0337 USDT |
0.0239 USDT |
| 2024-04-29 |
0.0327 USDT |
53,989.6090 |
0.0344 USDT |
0.0307 USDT |
0.0344 USDT |
0.0315 USDT |
| 2024-04-28 |
0.0367 USDT |
368,044.7311 |
0.0341 USDT |
0.0341 USDT |
0.0378 USDT |
0.0377 USDT |
| 2024-04-27 |
0.0311 USDT |
156,021.1792 |
0.0319 USDT |
0.0269 USDT |
0.0354 USDT |
0.0336 USDT |
| 2024-04-26 |
0.0312 USDT |
465,681.7843 |
0.0354 USDT |
0.0298 USDT |
0.0354 USDT |
0.0307 USDT |
| 2024-04-25 |
0.0360 USDT |
585,683.2202 |
0.0373 USDT |
0.0329 USDT |
0.0394 USDT |
0.0352 USDT |
| 2024-04-24 |
0.0424 USDT |
413,279.4672 |
0.0461 USDT |
0.0389 USDT |
0.0480 USDT |
0.0405 USDT |
| 2024-04-23 |
0.0495 USDT |
245,694.2346 |
0.0539 USDT |
0.0435 USDT |
0.0552 USDT |
0.0458 USDT |
| 2024-04-22 |
0.0539 USDT |
433,714.6236 |
0.0513 USDT |
0.0494 USDT |
0.0585 USDT |
0.0543 USDT |
| 2024-04-21 |
0.0526 USDT |
318,549.4458 |
0.0563 USDT |
0.0471 USDT |
0.0576 USDT |
0.0505 USDT |
| 2024-04-20 |
0.0523 USDT |
718,242.9086 |
0.0484 USDT |
0.0451 USDT |
0.0564 USDT |
0.0564 USDT |
| 2024-04-19 |
0.0419 USDT |
983,389.2441 |
0.0384 USDT |
0.0300 USDT |
0.0532 USDT |
0.0501 USDT |
| 2024-04-18 |
0.0383 USDT |
576,881.0857 |
0.0400 USDT |
0.0347 USDT |
0.0420 USDT |
0.0401 USDT |
| 2024-04-17 |
0.0412 USDT |
1,393,452.0006 |
0.0373 USDT |
0.0339 USDT |
0.0497 USDT |
0.0426 USDT |
| 2024-04-16 |
0.0312 USDT |
1,324,726.1136 |
0.0319 USDT |
0.0275 USDT |
0.0374 USDT |
0.0372 USDT |
| 2024-04-15 |
0.0360 USDT |
1,220,570.6568 |
0.0332 USDT |
0.0278 USDT |
0.0441 USDT |
0.0336 USDT |
| 2024-04-14 |
0.0310 USDT |
3,700,654.0451 |
0.0259 USDT |
0.0222 USDT |
0.0350 USDT |
0.0304 USDT |
| 2024-04-13 |
0.0390 USDT |
694,240.6024 |
0.0477 USDT |
0.0303 USDT |
0.0489 USDT |
0.0327 USDT |
| 2024-04-12 |
0.0738 USDT |
1,557,515.9873 |
0.1232 USDT |
0.0430 USDT |
0.1289 USDT |
0.0436 USDT |
| 2024-04-11 |
0.1313 USDT |
253,134.3967 |
0.1316 USDT |
0.1194 USDT |
0.1424 USDT |
0.1214 USDT |
| 2024-04-10 |
0.1296 USDT |
352,822.8210 |
0.1462 USDT |
0.1160 USDT |
0.1481 USDT |
0.1303 USDT |
| 2024-04-09 |
0.1660 USDT |
140,247.2122 |
0.1901 USDT |
0.1463 USDT |
0.1923 USDT |
0.1548 USDT |
| 2024-04-08 |
0.1872 USDT |
123,740.1810 |
0.1728 USDT |
0.1668 USDT |
0.1953 USDT |
0.1904 USDT |
| 2024-04-07 |
0.1743 USDT |
40,175.3921 |
0.1758 USDT |
0.1678 USDT |
0.1820 USDT |
0.1713 USDT |
| 2024-04-06 |
0.1707 USDT |
295,621.2247 |
0.1656 USDT |
0.1637 USDT |
0.1766 USDT |
0.1692 USDT |
| 2024-04-05 |
0.1578 USDT |
284,235.4154 |
0.1920 USDT |
0.1423 USDT |
0.1952 USDT |
0.1704 USDT |
| 2024-04-04 |
0.2009 USDT |
84,549.6250 |
0.1901 USDT |
0.1840 USDT |
0.2113 USDT |
0.1919 USDT |
| 2024-04-03 |
0.2016 USDT |
152,201.5247 |
0.2111 USDT |
0.1757 USDT |
0.2231 USDT |
0.1899 USDT |
| 2024-04-02 |
0.2376 USDT |
257,551.7512 |
0.3118 USDT |
0.2070 USDT |
0.3425 USDT |
0.2230 USDT |
| 2024-04-01 |
0.3102 USDT |
222,427.9373 |
0.3117 USDT |
0.2500 USDT |
0.3586 USDT |
0.3190 USDT |
| 2024-03-31 |
0.2989 USDT |
95,727.8887 |
0.2970 USDT |
0.2851 USDT |
0.3124 USDT |
0.3046 USDT |
| 2024-03-30 |
0.3063 USDT |
228,080.6433 |
0.3014 USDT |
0.2838 USDT |
0.3339 USDT |
0.2874 USDT |
| 2024-03-29 |
0.3963 USDT |
148,298.4906 |
0.3759 USDT |
0.3193 USDT |
0.4451 USDT |
0.3241 USDT |
| 2024-03-28 |
0.3777 USDT |
379,771.5095 |
0.4189 USDT |
0.3280 USDT |
0.4719 USDT |
0.3584 USDT |
| 2024-03-27 |
0.3981 USDT |
830,819.3795 |
0.3088 USDT |
0.3036 USDT |
0.4800 USDT |
0.4515 USDT |
| 2024-03-26 |
0.2911 USDT |
350,337.2723 |
0.2437 USDT |
0.2431 USDT |
0.3224 USDT |
0.3189 USDT |
| 2024-03-25 |
0.2467 USDT |
154,714.0830 |
0.2349 USDT |
0.2251 USDT |
0.2626 USDT |
0.2505 USDT |
| 2024-03-24 |
0.2270 USDT |
253,855.2153 |
0.2276 USDT |
0.2110 USDT |
0.2369 USDT |
0.2305 USDT |
| 2024-03-23 |
0.2460 USDT |
94,048.9449 |
0.2576 USDT |
0.2338 USDT |
0.2671 USDT |
0.2380 USDT |
| 2024-03-22 |
0.2919 USDT |
303,233.8218 |
0.3140 USDT |
0.2676 USDT |
0.3185 USDT |
0.2676 USDT |
| 2024-03-21 |
0.3247 USDT |
579,842.0404 |
0.2790 USDT |
0.2751 USDT |
0.3725 USDT |
0.3092 USDT |
| 2024-03-20 |
0.2146 USDT |
557,167.0336 |
0.2289 USDT |
0.1742 USDT |
0.2913 USDT |
0.2785 USDT |
| 2024-03-19 |
0.2154 USDT |
551,930.7246 |
0.1910 USDT |
0.1549 USDT |
0.2693 USDT |
0.2497 USDT |
| 2024-03-18 |
0.2427 USDT |
470,985.2622 |
0.2308 USDT |
0.1887 USDT |
0.2865 USDT |
0.2015 USDT |
| 2024-03-17 |
0.2033 USDT |
396,713.1845 |
0.2551 USDT |
0.1595 USDT |
0.2586 USDT |
0.2211 USDT |
| 2024-03-16 |
0.2465 USDT |
580,360.3148 |
0.1986 USDT |
0.1985 USDT |
0.2911 USDT |
0.2315 USDT |
| 2024-03-15 |
0.2024 USDT |
722,598.3281 |
0.2560 USDT |
0.1500 USDT |
0.2592 USDT |
0.1853 USDT |
| 2024-03-14 |
0.2416 USDT |
493,289.1870 |
0.2860 USDT |
0.2100 USDT |
0.3158 USDT |
0.2370 USDT |
| 2024-03-13 |
0.2898 USDT |
270,155.2262 |
0.2711 USDT |
0.2633 USDT |
0.3278 USDT |
0.2706 USDT |