Identifier on Kucoin: SUI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-27 |
0.0061 USDT |
9,556,291.9338 |
0.0083 USDT |
0.0050 USDT |
0.0088 USDT |
0.0054 USDT |
| 2024-03-26 |
0.0090 USDT |
7,500,355.8205 |
0.0115 USDT |
0.0075 USDT |
0.0116 USDT |
0.0082 USDT |
| 2024-03-25 |
0.0121 USDT |
232,556.0542 |
0.0122 USDT |
0.0108 USDT |
0.0128 USDT |
0.0114 USDT |
| 2024-03-24 |
0.0131 USDT |
11,571.9341 |
0.0130 USDT |
0.0127 USDT |
0.0134 USDT |
0.0133 USDT |
| 2024-03-23 |
0.0119 USDT |
308,117.1216 |
0.0121 USDT |
0.0113 USDT |
0.0125 USDT |
0.0124 USDT |
| 2024-03-22 |
0.0103 USDT |
846,115.2115 |
0.0101 USDT |
0.0097 USDT |
0.0111 USDT |
0.0110 USDT |
| 2024-03-21 |
0.0097 USDT |
5,302,447.7532 |
0.0113 USDT |
0.0081 USDT |
0.0113 USDT |
0.0101 USDT |
| 2024-03-20 |
0.0151 USDT |
3,112,923.1288 |
0.0143 USDT |
0.0110 USDT |
0.0177 USDT |
0.0115 USDT |
| 2024-03-19 |
0.0184 USDT |
4,139,419.0998 |
0.0190 USDT |
0.0124 USDT |
0.0229 USDT |
0.0135 USDT |
| 2024-03-18 |
0.0170 USDT |
1,613,953.1366 |
0.0180 USDT |
0.0137 USDT |
0.0200 USDT |
0.0187 USDT |
| 2024-03-17 |
0.0233 USDT |
457,045.0214 |
0.0188 USDT |
0.0188 USDT |
0.0263 USDT |
0.0191 USDT |
| 2024-03-16 |
0.0206 USDT |
1,985,429.9229 |
0.0269 USDT |
0.0169 USDT |
0.0269 USDT |
0.0209 USDT |
| 2024-03-15 |
0.0320 USDT |
1,214,704.5362 |
0.0246 USDT |
0.0230 USDT |
0.0354 USDT |
0.0295 USDT |
| 2024-03-14 |
0.0240 USDT |
184,732.8437 |
0.0225 USDT |
0.0208 USDT |
0.0287 USDT |
0.0261 USDT |
| 2024-03-13 |
0.0223 USDT |
200,924.7834 |
0.0236 USDT |
0.0193 USDT |
0.0242 USDT |
0.0235 USDT |
| 2024-03-12 |
0.0263 USDT |
564,850.2982 |
0.0236 USDT |
0.0221 USDT |
0.0307 USDT |
0.0239 USDT |
| 2024-03-11 |
0.0263 USDT |
262,073.8688 |
0.0251 USDT |
0.0234 USDT |
0.0285 USDT |
0.0256 USDT |
| 2024-03-10 |
0.0230 USDT |
115,492.0168 |
0.0235 USDT |
0.0204 USDT |
0.0258 USDT |
0.0246 USDT |
| 2024-03-09 |
0.0237 USDT |
405,286.7591 |
0.0255 USDT |
0.0200 USDT |
0.0273 USDT |
0.0224 USDT |
| 2024-03-08 |
0.0265 USDT |
333,439.8639 |
0.0239 USDT |
0.0236 USDT |
0.0297 USDT |
0.0260 USDT |
| 2024-03-07 |
0.0265 USDT |
389,234.6647 |
0.0322 USDT |
0.0233 USDT |
0.0322 USDT |
0.0274 USDT |
| 2024-03-06 |
0.0339 USDT |
465,720.5322 |
0.0376 USDT |
0.0290 USDT |
0.0401 USDT |
0.0305 USDT |
| 2024-03-05 |
0.0341 USDT |
3,955,040.9121 |
0.0340 USDT |
0.0283 USDT |
0.0406 USDT |
0.0326 USDT |
| 2024-03-04 |
0.0329 USDT |
146,328.0457 |
0.0304 USDT |
0.0280 USDT |
0.0374 USDT |
0.0347 USDT |
| 2024-03-03 |
0.0319 USDT |
432,528.6340 |
0.0290 USDT |
0.0280 USDT |
0.0402 USDT |
0.0289 USDT |
| 2024-03-02 |
0.0285 USDT |
300,158.4281 |
0.0257 USDT |
0.0257 USDT |
0.0306 USDT |
0.0296 USDT |
| 2024-03-01 |
0.0250 USDT |
330,174.2464 |
0.0259 USDT |
0.0234 USDT |
0.0271 USDT |
0.0261 USDT |
| 2024-02-29 |
0.0280 USDT |
462,080.4939 |
0.0318 USDT |
0.0240 USDT |
0.0330 USDT |
0.0254 USDT |
| 2024-02-28 |
0.0358 USDT |
2,840,389.3695 |
0.0345 USDT |
0.0280 USDT |
0.0430 USDT |
0.0323 USDT |
| 2024-02-27 |
0.0338 USDT |
288,159.2819 |
0.0314 USDT |
0.0290 USDT |
0.0351 USDT |
0.0351 USDT |
| 2024-02-26 |
0.0330 USDT |
158,460.4306 |
0.0324 USDT |
0.0282 USDT |
0.0351 USDT |
0.0309 USDT |
| 2024-02-25 |
0.0331 USDT |
28,269.6878 |
0.0330 USDT |
0.0317 USDT |
0.0339 USDT |
0.0317 USDT |
| 2024-02-24 |
0.0348 USDT |
105,964.8704 |
0.0344 USDT |
0.0308 USDT |
0.0382 USDT |
0.0308 USDT |
| 2024-02-23 |
0.0313 USDT |
324,911.1926 |
0.0281 USDT |
0.0279 USDT |
0.0366 USDT |
0.0350 USDT |
| 2024-02-22 |
0.0301 USDT |
255,071.8393 |
0.0309 USDT |
0.0263 USDT |
0.0332 USDT |
0.0270 USDT |
| 2024-02-21 |
0.0310 USDT |
695,501.1945 |
0.0289 USDT |
0.0285 USDT |
0.0339 USDT |
0.0317 USDT |
| 2024-02-20 |
0.0294 USDT |
935,644.1007 |
0.0268 USDT |
0.0267 USDT |
0.0332 USDT |
0.0289 USDT |
| 2024-02-19 |
0.0260 USDT |
238,094.3437 |
0.0257 USDT |
0.0242 USDT |
0.0276 USDT |
0.0262 USDT |
| 2024-02-18 |
0.0257 USDT |
350,755.8581 |
0.0266 USDT |
0.0246 USDT |
0.0280 USDT |
0.0258 USDT |
| 2024-02-17 |
0.0273 USDT |
640,444.5608 |
0.0246 USDT |
0.0244 USDT |
0.0291 USDT |
0.0270 USDT |
| 2024-02-16 |
0.0246 USDT |
583,688.6510 |
0.0236 USDT |
0.0222 USDT |
0.0273 USDT |
0.0254 USDT |
| 2024-02-15 |
0.0218 USDT |
764,474.5953 |
0.0217 USDT |
0.0190 USDT |
0.0256 USDT |
0.0228 USDT |
| 2024-02-14 |
0.0215 USDT |
758,435.3938 |
0.0229 USDT |
0.0192 USDT |
0.0249 USDT |
0.0209 USDT |
| 2024-02-13 |
0.0248 USDT |
1,010,709.2076 |
0.0271 USDT |
0.0220 USDT |
0.0290 USDT |
0.0228 USDT |
| 2024-02-12 |
0.0271 USDT |
1,153,195.0312 |
0.0315 USDT |
0.0250 USDT |
0.0323 USDT |
0.0273 USDT |
| 2024-02-11 |
0.0308 USDT |
1,137,652.3193 |
0.0292 USDT |
0.0267 USDT |
0.0338 USDT |
0.0316 USDT |
| 2024-02-10 |
0.0290 USDT |
1,550,997.4950 |
0.0282 USDT |
0.0260 USDT |
0.0312 USDT |
0.0303 USDT |
| 2024-02-09 |
0.0349 USDT |
1,402,380.7398 |
0.0466 USDT |
0.0266 USDT |
0.0469 USDT |
0.0266 USDT |
| 2024-02-08 |
0.0430 USDT |
547,770.5597 |
0.0446 USDT |
0.0410 USDT |
0.0481 USDT |
0.0468 USDT |
| 2024-02-07 |
0.0469 USDT |
913,593.7401 |
0.0466 USDT |
0.0435 USDT |
0.0497 USDT |
0.0466 USDT |