Identifier on Kucoin: SUIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-18 |
0.1133 USDT |
678,328.9006 |
0.1202 USDT |
0.1005 USDT |
0.1320 USDT |
0.1103 USDT |
| 2023-12-17 |
0.1337 USDT |
2,302,940.7633 |
0.1015 USDT |
0.0910 USDT |
0.1799 USDT |
0.1138 USDT |
| 2023-12-16 |
0.1080 USDT |
325,270.8372 |
0.1112 USDT |
0.1037 USDT |
0.1176 USDT |
0.1069 USDT |
| 2023-12-15 |
0.1194 USDT |
242,623.3803 |
0.1290 USDT |
0.1121 USDT |
0.1300 USDT |
0.1142 USDT |
| 2023-12-14 |
0.1284 USDT |
249,236.6885 |
0.1299 USDT |
0.1215 USDT |
0.1375 USDT |
0.1276 USDT |
| 2023-12-13 |
0.1242 USDT |
273,528.6072 |
0.1313 USDT |
0.1155 USDT |
0.1320 USDT |
0.1238 USDT |
| 2023-12-12 |
0.1390 USDT |
479,477.5774 |
0.1327 USDT |
0.1300 USDT |
0.1600 USDT |
0.1325 USDT |
| 2023-12-11 |
0.1437 USDT |
829,456.2219 |
0.1638 USDT |
0.1266 USDT |
0.1743 USDT |
0.1304 USDT |
| 2023-12-10 |
0.1579 USDT |
1,470,088.8179 |
0.1820 USDT |
0.1370 USDT |
0.2073 USDT |
0.1535 USDT |
| 2023-12-09 |
0.1796 USDT |
2,638,957.5066 |
0.1339 USDT |
0.1330 USDT |
0.2270 USDT |
0.1820 USDT |
| 2023-12-08 |
0.1497 USDT |
1,651,879.9941 |
0.1620 USDT |
0.1200 USDT |
0.1960 USDT |
0.1308 USDT |
| 2023-12-07 |
0.1275 USDT |
1,113,630.8297 |
0.1202 USDT |
0.1120 USDT |
0.1430 USDT |
0.1273 USDT |
| 2023-12-06 |
0.1205 USDT |
1,022,811.7996 |
0.1282 USDT |
0.1075 USDT |
0.1360 USDT |
0.1174 USDT |
| 2023-12-05 |
0.1332 USDT |
2,256,502.9823 |
0.1643 USDT |
0.1132 USDT |
0.1709 USDT |
0.1326 USDT |
| 2023-12-04 |
0.1802 USDT |
5,308,562.1618 |
0.1750 USDT |
0.1377 USDT |
0.2290 USDT |
0.1713 USDT |
| 2023-12-03 |
0.2291 USDT |
9,050,259.7736 |
0.0837 USDT |
0.0818 USDT |
0.4000 USDT |
0.2157 USDT |
| 2023-12-02 |
0.0833 USDT |
77,422.9563 |
0.0834 USDT |
0.0815 USDT |
0.0865 USDT |
0.0840 USDT |
| 2023-12-01 |
0.0806 USDT |
127,078.5001 |
0.0754 USDT |
0.0744 USDT |
0.0870 USDT |
0.0834 USDT |
| 2023-11-30 |
0.0716 USDT |
139,602.7612 |
0.0714 USDT |
0.0688 USDT |
0.0810 USDT |
0.0735 USDT |
| 2023-11-29 |
0.0712 USDT |
78,275.9623 |
0.0714 USDT |
0.0683 USDT |
0.0773 USDT |
0.0714 USDT |
| 2023-11-28 |
0.0726 USDT |
24,164.2437 |
0.0759 USDT |
0.0720 USDT |
0.0759 USDT |
0.0720 USDT |
| 2023-11-27 |
0.0777 USDT |
146,793.9690 |
0.0828 USDT |
0.0734 USDT |
0.0836 USDT |
0.0767 USDT |
| 2023-11-26 |
0.0778 USDT |
176,154.6791 |
0.0795 USDT |
0.0708 USDT |
0.0915 USDT |
0.0825 USDT |
| 2023-11-25 |
0.0801 USDT |
51,503.1498 |
0.0784 USDT |
0.0770 USDT |
0.0830 USDT |
0.0798 USDT |
| 2023-11-24 |
0.0818 USDT |
485,928.1986 |
0.0696 USDT |
0.0608 USDT |
0.0992 USDT |
0.0772 USDT |
| 2023-11-23 |
0.0677 USDT |
31,370.7236 |
0.0646 USDT |
0.0640 USDT |
0.0706 USDT |
0.0696 USDT |
| 2023-11-22 |
0.0629 USDT |
40,512.0559 |
0.0628 USDT |
0.0600 USDT |
0.0646 USDT |
0.0646 USDT |
| 2023-11-21 |
0.0666 USDT |
26,452.3481 |
0.0652 USDT |
0.0620 USDT |
0.0700 USDT |
0.0620 USDT |
| 2023-11-20 |
0.0627 USDT |
42,106.9807 |
0.0599 USDT |
0.0591 USDT |
0.0669 USDT |
0.0640 USDT |
| 2023-11-19 |
0.0593 USDT |
37,828.3230 |
0.0588 USDT |
0.0572 USDT |
0.0619 USDT |
0.0590 USDT |
| 2023-11-18 |
0.0586 USDT |
27,795.5852 |
0.0599 USDT |
0.0575 USDT |
0.0620 USDT |
0.0588 USDT |
| 2023-11-17 |
0.0606 USDT |
44,836.8963 |
0.0620 USDT |
0.0591 USDT |
0.0640 USDT |
0.0591 USDT |
| 2023-11-16 |
0.0653 USDT |
46,224.0971 |
0.0640 USDT |
0.0605 USDT |
0.0690 USDT |
0.0619 USDT |
| 2023-11-15 |
0.0626 USDT |
16,472.9955 |
0.0612 USDT |
0.0600 USDT |
0.0649 USDT |
0.0649 USDT |
| 2023-11-14 |
0.0647 USDT |
78,866.0138 |
0.0680 USDT |
0.0601 USDT |
0.0680 USDT |
0.0618 USDT |
| 2023-11-13 |
0.0686 USDT |
141,005.9321 |
0.0636 USDT |
0.0636 USDT |
0.0764 USDT |
0.0688 USDT |
| 2023-11-12 |
0.0624 USDT |
88,481.5657 |
0.0595 USDT |
0.0565 USDT |
0.0675 USDT |
0.0624 USDT |
| 2023-11-11 |
0.0605 USDT |
42,643.9573 |
0.0634 USDT |
0.0582 USDT |
0.0639 USDT |
0.0604 USDT |
| 2023-11-10 |
0.0611 USDT |
139,064.9498 |
0.0605 USDT |
0.0580 USDT |
0.0686 USDT |
0.0604 USDT |
| 2023-11-09 |
0.0647 USDT |
277,228.9430 |
0.0684 USDT |
0.0580 USDT |
0.0708 USDT |
0.0599 USDT |
| 2023-11-08 |
0.0659 USDT |
344,587.0192 |
0.0689 USDT |
0.0625 USDT |
0.0700 USDT |
0.0665 USDT |
| 2023-11-07 |
0.0633 USDT |
657,496.0347 |
0.0539 USDT |
0.0526 USDT |
0.0750 USDT |
0.0706 USDT |
| 2023-11-06 |
0.0532 USDT |
59,731.7175 |
0.0478 USDT |
0.0478 USDT |
0.0590 USDT |
0.0539 USDT |
| 2023-11-05 |
0.0524 USDT |
258,350.6757 |
0.0518 USDT |
0.0440 USDT |
0.0602 USDT |
0.0488 USDT |
| 2023-11-04 |
0.0479 USDT |
18,083.6555 |
0.0450 USDT |
0.0450 USDT |
0.0520 USDT |
0.0507 USDT |
| 2023-11-03 |
0.0458 USDT |
32,813.5513 |
0.0458 USDT |
0.0439 USDT |
0.0470 USDT |
0.0450 USDT |
| 2023-11-02 |
0.0494 USDT |
109,351.8451 |
0.0484 USDT |
0.0431 USDT |
0.0547 USDT |
0.0456 USDT |
| 2023-11-01 |
0.0466 USDT |
57,711.6923 |
0.0449 USDT |
0.0430 USDT |
0.0490 USDT |
0.0490 USDT |
| 2023-10-31 |
0.0485 USDT |
108,086.7032 |
0.0499 USDT |
0.0450 USDT |
0.0546 USDT |
0.0450 USDT |
| 2023-10-30 |
0.0491 USDT |
31,250.1846 |
0.0481 USDT |
0.0473 USDT |
0.0501 USDT |
0.0499 USDT |