Identifier on Kucoin: SUI3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
0.0432 USDT |
1,160,975.1763 |
0.0424 USDT |
0.0395 USDT |
0.0473 USDT |
0.0458 USDT |
| 2024-02-05 |
0.0447 USDT |
1,856,938.6792 |
0.0544 USDT |
0.0357 USDT |
0.0581 USDT |
0.0405 USDT |
| 2024-02-04 |
0.0531 USDT |
516,638.7567 |
0.0583 USDT |
0.0484 USDT |
0.0618 USDT |
0.0496 USDT |
| 2024-02-03 |
0.0623 USDT |
636,015.9402 |
0.0569 USDT |
0.0548 USDT |
0.0657 USDT |
0.0602 USDT |
| 2024-02-02 |
0.0543 USDT |
1,061,642.1161 |
0.0510 USDT |
0.0453 USDT |
0.0587 USDT |
0.0577 USDT |
| 2024-02-01 |
0.0540 USDT |
1,307,189.5307 |
0.0511 USDT |
0.0482 USDT |
0.0605 USDT |
0.0515 USDT |
| 2024-01-31 |
0.0467 USDT |
2,822,581.8119 |
0.0487 USDT |
0.0400 USDT |
0.0540 USDT |
0.0505 USDT |
| 2024-01-30 |
0.0447 USDT |
2,025,744.1307 |
0.0478 USDT |
0.0402 USDT |
0.0518 USDT |
0.0487 USDT |
| 2024-01-29 |
0.0580 USDT |
2,436,992.0753 |
0.0837 USDT |
0.0457 USDT |
0.0837 USDT |
0.0472 USDT |
| 2024-01-28 |
0.0773 USDT |
707,102.7349 |
0.0805 USDT |
0.0638 USDT |
0.0865 USDT |
0.0853 USDT |
| 2024-01-27 |
0.0762 USDT |
1,281,003.0306 |
0.0700 USDT |
0.0654 USDT |
0.0831 USDT |
0.0785 USDT |
| 2024-01-26 |
0.0888 USDT |
884,941.1451 |
0.1447 USDT |
0.0693 USDT |
0.1540 USDT |
0.0746 USDT |
| 2024-01-25 |
0.1333 USDT |
372,463.7362 |
0.1164 USDT |
0.1164 USDT |
0.1519 USDT |
0.1477 USDT |
| 2024-01-24 |
0.1268 USDT |
433,517.6745 |
0.1613 USDT |
0.1100 USDT |
0.1719 USDT |
0.1231 USDT |
| 2024-01-23 |
0.2063 USDT |
509,445.9967 |
0.2291 USDT |
0.1406 USDT |
0.2616 USDT |
0.1663 USDT |
| 2024-01-22 |
0.2361 USDT |
151,521.5180 |
0.2319 USDT |
0.2022 USDT |
0.2640 USDT |
0.2092 USDT |
| 2024-01-21 |
0.2100 USDT |
77,622.1313 |
0.2089 USDT |
0.1977 USDT |
0.2259 USDT |
0.2248 USDT |
| 2024-01-20 |
0.2147 USDT |
62,129.0585 |
0.1838 USDT |
0.1838 USDT |
0.2292 USDT |
0.2164 USDT |
| 2024-01-19 |
0.1917 USDT |
249,925.0091 |
0.1837 USDT |
0.1686 USDT |
0.2200 USDT |
0.1762 USDT |
| 2024-01-18 |
0.1591 USDT |
341,719.7039 |
0.1421 USDT |
0.1245 USDT |
0.1956 USDT |
0.1755 USDT |
| 2024-01-17 |
0.1483 USDT |
225,968.6776 |
0.1476 USDT |
0.1278 USDT |
0.1703 USDT |
0.1278 USDT |
| 2024-01-16 |
0.1324 USDT |
530,031.3089 |
0.1210 USDT |
0.1154 USDT |
0.1575 USDT |
0.1545 USDT |
| 2024-01-15 |
0.1217 USDT |
1,031,048.1139 |
0.1699 USDT |
0.1046 USDT |
0.1710 USDT |
0.1173 USDT |
| 2024-01-14 |
0.1633 USDT |
577,067.3416 |
0.1529 USDT |
0.1336 USDT |
0.1774 USDT |
0.1669 USDT |
| 2024-01-13 |
0.1714 USDT |
1,416,480.7585 |
0.2238 USDT |
0.1396 USDT |
0.2531 USDT |
0.1452 USDT |
| 2024-01-12 |
0.2408 USDT |
869,948.5234 |
0.2909 USDT |
0.1909 USDT |
0.3179 USDT |
0.2296 USDT |
| 2024-01-11 |
0.3562 USDT |
308,224.3403 |
0.7101 USDT |
0.2449 USDT |
0.7170 USDT |
0.2872 USDT |
| 2024-01-10 |
0.8475 USDT |
7,574.2163 |
0.8320 USDT |
0.7711 USDT |
0.9514 USDT |
0.8639 USDT |
| 2024-01-09 |
0.7884 USDT |
19,318.0071 |
0.6962 USDT |
0.6778 USDT |
0.8713 USDT |
0.8620 USDT |
| 2024-01-08 |
0.9222 USDT |
31,972.3277 |
0.8992 USDT |
0.6369 USDT |
1.1244 USDT |
0.7241 USDT |
| 2024-01-07 |
0.7772 USDT |
5,949.2986 |
0.8117 USDT |
0.7206 USDT |
0.8619 USDT |
0.7524 USDT |
| 2024-01-06 |
0.7260 USDT |
31,810.1376 |
0.6476 USDT |
0.6400 USDT |
0.8334 USDT |
0.7779 USDT |
| 2024-01-05 |
0.8979 USDT |
36,442.4669 |
0.7741 USDT |
0.7741 USDT |
0.9770 USDT |
0.7969 USDT |
| 2024-01-04 |
0.7898 USDT |
6,914.0321 |
0.7900 USDT |
0.7411 USDT |
0.9218 USDT |
0.7770 USDT |
| 2024-01-03 |
0.8614 USDT |
53,860.5257 |
0.8153 USDT |
0.7163 USDT |
1.2245 USDT |
0.7254 USDT |
| 2024-01-02 |
0.9799 USDT |
24,401.0178 |
1.0898 USDT |
0.8377 USDT |
1.1017 USDT |
0.8566 USDT |
| 2024-01-01 |
1.2026 USDT |
2,609.2595 |
1.3961 USDT |
1.0807 USDT |
1.5467 USDT |
1.1016 USDT |
| 2023-12-31 |
1.2511 USDT |
3,318.3589 |
1.1972 USDT |
1.1509 USDT |
1.3436 USDT |
1.3284 USDT |
| 2023-12-30 |
1.3884 USDT |
525.4754 |
1.1958 USDT |
1.1958 USDT |
1.4241 USDT |
1.2785 USDT |
| 2023-12-29 |
1.2139 USDT |
3,144.7632 |
1.2700 USDT |
1.0903 USDT |
1.4598 USDT |
1.2506 USDT |
| 2023-12-28 |
1.1633 USDT |
10,271.0009 |
1.1115 USDT |
1.0212 USDT |
1.4593 USDT |
1.2871 USDT |
| 2023-12-27 |
0.9649 USDT |
9,470.7405 |
0.9751 USDT |
0.8563 USDT |
1.1774 USDT |
1.1774 USDT |
| 2023-12-26 |
1.1798 USDT |
45,470.1183 |
1.3841 USDT |
0.9149 USDT |
1.5145 USDT |
0.9601 USDT |
| 2023-12-25 |
1.5808 USDT |
16,286.0430 |
2.2367 USDT |
1.2956 USDT |
2.2367 USDT |
1.4315 USDT |
| 2023-12-24 |
1.9403 USDT |
736.0891 |
1.9000 USDT |
1.9000 USDT |
2.1740 USDT |
2.0560 USDT |
| 2023-12-23 |
2.1348 USDT |
2,919.8389 |
2.2005 USDT |
2.0338 USDT |
2.3482 USDT |
2.1734 USDT |
| 2023-12-22 |
2.7719 USDT |
871.3695 |
2.4401 USDT |
2.4401 USDT |
2.9408 USDT |
2.5302 USDT |
| 2023-12-21 |
2.4135 USDT |
5,309.6657 |
2.5513 USDT |
2.2848 USDT |
2.7500 USDT |
2.5204 USDT |
| 2023-12-20 |
2.5249 USDT |
19,011.8691 |
2.7753 USDT |
2.0573 USDT |
3.1784 USDT |
2.6433 USDT |
| 2023-12-19 |
2.8889 USDT |
19,924.2317 |
4.0955 USDT |
2.3311 USDT |
4.0955 USDT |
2.6584 USDT |