Identifier on Kucoin: SUIA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-09 |
0.0596 USDT |
73,143.0083 |
0.0644 USDT |
0.0531 USDT |
0.0644 USDT |
0.0613 USDT |
| 2023-09-08 |
0.0634 USDT |
51,581.9031 |
0.0589 USDT |
0.0589 USDT |
0.0672 USDT |
0.0624 USDT |
| 2023-09-07 |
0.0590 USDT |
28,159.8061 |
0.0589 USDT |
0.0580 USDT |
0.0599 USDT |
0.0589 USDT |
| 2023-09-06 |
0.0608 USDT |
67,304.2580 |
0.0584 USDT |
0.0581 USDT |
0.0633 USDT |
0.0589 USDT |
| 2023-09-05 |
0.0583 USDT |
15,958.6765 |
0.0584 USDT |
0.0571 USDT |
0.0592 USDT |
0.0575 USDT |
| 2023-09-04 |
0.0623 USDT |
199,063.7768 |
0.0545 USDT |
0.0545 USDT |
0.0708 USDT |
0.0586 USDT |
| 2023-09-03 |
0.0552 USDT |
11,223.4300 |
0.0552 USDT |
0.0540 USDT |
0.0560 USDT |
0.0552 USDT |
| 2023-09-02 |
0.0557 USDT |
5,821.3775 |
0.0554 USDT |
0.0552 USDT |
0.0565 USDT |
0.0565 USDT |
| 2023-09-01 |
0.0552 USDT |
29,768.4467 |
0.0528 USDT |
0.0524 USDT |
0.0573 USDT |
0.0559 USDT |
| 2023-08-31 |
0.0543 USDT |
8,881.8820 |
0.0554 USDT |
0.0524 USDT |
0.0559 USDT |
0.0524 USDT |
| 2023-08-30 |
0.0559 USDT |
38,034.4783 |
0.0575 USDT |
0.0544 USDT |
0.0589 USDT |
0.0559 USDT |
| 2023-08-29 |
0.0580 USDT |
88,812.7885 |
0.0578 USDT |
0.0552 USDT |
0.0596 USDT |
0.0566 USDT |
| 2023-08-28 |
0.0579 USDT |
74,333.4941 |
0.0539 USDT |
0.0532 USDT |
0.0613 USDT |
0.0578 USDT |
| 2023-08-27 |
0.0547 USDT |
21,423.5787 |
0.0559 USDT |
0.0534 USDT |
0.0559 USDT |
0.0544 USDT |
| 2023-08-26 |
0.0574 USDT |
38,640.8075 |
0.0559 USDT |
0.0559 USDT |
0.0589 USDT |
0.0560 USDT |
| 2023-08-25 |
0.0560 USDT |
58,992.7678 |
0.0566 USDT |
0.0539 USDT |
0.0577 USDT |
0.0553 USDT |
| 2023-08-24 |
0.0582 USDT |
110,975.5265 |
0.0580 USDT |
0.0561 USDT |
0.0603 USDT |
0.0567 USDT |
| 2023-08-23 |
0.0581 USDT |
81,988.0039 |
0.0568 USDT |
0.0565 USDT |
0.0609 USDT |
0.0569 USDT |
| 2023-08-22 |
0.0580 USDT |
133,961.5384 |
0.0580 USDT |
0.0546 USDT |
0.0621 USDT |
0.0569 USDT |
| 2023-08-21 |
0.0603 USDT |
112,932.8986 |
0.0558 USDT |
0.0550 USDT |
0.0660 USDT |
0.0580 USDT |
| 2023-08-20 |
0.0576 USDT |
206,244.9325 |
0.0544 USDT |
0.0527 USDT |
0.0650 USDT |
0.0546 USDT |
| 2023-08-19 |
0.0569 USDT |
130,476.1356 |
0.0513 USDT |
0.0504 USDT |
0.0629 USDT |
0.0550 USDT |
| 2023-08-18 |
0.0535 USDT |
202,405.8338 |
0.0529 USDT |
0.0404 USDT |
0.0599 USDT |
0.0503 USDT |
| 2023-08-17 |
0.0593 USDT |
49,920.0522 |
0.0566 USDT |
0.0566 USDT |
0.0620 USDT |
0.0582 USDT |
| 2023-08-16 |
0.0588 USDT |
22,704.4091 |
0.0582 USDT |
0.0566 USDT |
0.0621 USDT |
0.0566 USDT |
| 2023-08-15 |
0.0607 USDT |
71,700.2359 |
0.0628 USDT |
0.0584 USDT |
0.0629 USDT |
0.0584 USDT |
| 2023-08-14 |
0.0623 USDT |
14,405.4293 |
0.0622 USDT |
0.0608 USDT |
0.0638 USDT |
0.0628 USDT |
| 2023-08-13 |
0.0625 USDT |
30,632.3345 |
0.0628 USDT |
0.0610 USDT |
0.0637 USDT |
0.0626 USDT |
| 2023-08-12 |
0.0632 USDT |
14,453.8495 |
0.0640 USDT |
0.0622 USDT |
0.0644 USDT |
0.0628 USDT |
| 2023-08-11 |
0.0648 USDT |
24,413.2164 |
0.0649 USDT |
0.0639 USDT |
0.0649 USDT |
0.0640 USDT |
| 2023-08-10 |
0.0653 USDT |
7,629.8139 |
0.0659 USDT |
0.0645 USDT |
0.0668 USDT |
0.0649 USDT |
| 2023-08-09 |
0.0660 USDT |
19,575.4840 |
0.0676 USDT |
0.0643 USDT |
0.0676 USDT |
0.0655 USDT |
| 2023-08-08 |
0.0681 USDT |
41,158.5962 |
0.0690 USDT |
0.0668 USDT |
0.0698 USDT |
0.0678 USDT |
| 2023-08-07 |
0.0719 USDT |
44,756.2266 |
0.0710 USDT |
0.0682 USDT |
0.0762 USDT |
0.0688 USDT |
| 2023-08-06 |
0.0715 USDT |
31,574.6268 |
0.0730 USDT |
0.0704 USDT |
0.0730 USDT |
0.0704 USDT |
| 2023-08-05 |
0.0740 USDT |
54,170.7206 |
0.0784 USDT |
0.0709 USDT |
0.0796 USDT |
0.0736 USDT |
| 2023-08-04 |
0.0755 USDT |
59,464.9734 |
0.0733 USDT |
0.0709 USDT |
0.0788 USDT |
0.0768 USDT |
| 2023-08-03 |
0.0761 USDT |
114,387.6585 |
0.0784 USDT |
0.0711 USDT |
0.0810 USDT |
0.0717 USDT |
| 2023-08-02 |
0.0749 USDT |
65,387.1424 |
0.0700 USDT |
0.0700 USDT |
0.0796 USDT |
0.0727 USDT |
| 2023-08-01 |
0.0718 USDT |
59,452.7339 |
0.0712 USDT |
0.0695 USDT |
0.0746 USDT |
0.0706 USDT |
| 2023-07-31 |
0.0725 USDT |
73,123.9520 |
0.0688 USDT |
0.0681 USDT |
0.0752 USDT |
0.0718 USDT |
| 2023-07-30 |
0.0693 USDT |
53,826.4936 |
0.0712 USDT |
0.0676 USDT |
0.0716 USDT |
0.0690 USDT |
| 2023-07-29 |
0.0718 USDT |
29,314.9426 |
0.0717 USDT |
0.0700 USDT |
0.0735 USDT |
0.0708 USDT |
| 2023-07-28 |
0.0716 USDT |
199,440.3211 |
0.0654 USDT |
0.0649 USDT |
0.0798 USDT |
0.0717 USDT |
| 2023-07-27 |
0.0780 USDT |
651,182.7612 |
0.0797 USDT |
0.0655 USDT |
0.0870 USDT |
0.0660 USDT |
| 2023-07-26 |
0.0777 USDT |
871,956.1762 |
0.0628 USDT |
0.0608 USDT |
0.0909 USDT |
0.0801 USDT |
| 2023-07-25 |
0.0633 USDT |
143,525.8502 |
0.0622 USDT |
0.0607 USDT |
0.0660 USDT |
0.0624 USDT |
| 2023-07-24 |
0.0632 USDT |
367,136.0775 |
0.0588 USDT |
0.0576 USDT |
0.0685 USDT |
0.0614 USDT |
| 2023-07-23 |
0.0580 USDT |
126,271.7022 |
0.0600 USDT |
0.0536 USDT |
0.0613 USDT |
0.0584 USDT |
| 2023-07-22 |
0.0610 USDT |
83,873.2775 |
0.0641 USDT |
0.0587 USDT |
0.0653 USDT |
0.0598 USDT |