Identifier on Kucoin: SUKU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.1056 USDT |
811,813.9945 |
0.1071 USDT |
0.0990 USDT |
0.1112 USDT |
0.1012 USDT |
| 2024-12-04 |
0.1119 USDT |
1,996,981.4747 |
0.1109 USDT |
0.1047 USDT |
0.1212 USDT |
0.1085 USDT |
| 2024-12-03 |
0.0904 USDT |
549,174.1303 |
0.0880 USDT |
0.0849 USDT |
0.0958 USDT |
0.0933 USDT |
| 2024-12-02 |
0.0886 USDT |
538,376.6249 |
0.0921 USDT |
0.0862 USDT |
0.0921 USDT |
0.0874 USDT |
| 2024-12-01 |
0.0929 USDT |
641,157.6684 |
0.0923 USDT |
0.0900 USDT |
0.0949 USDT |
0.0926 USDT |
| 2024-11-30 |
0.0924 USDT |
432,132.0686 |
0.0900 USDT |
0.0885 USDT |
0.0960 USDT |
0.0927 USDT |
| 2024-11-29 |
0.0897 USDT |
634,959.0935 |
0.0866 USDT |
0.0855 USDT |
0.0996 USDT |
0.0923 USDT |
| 2024-11-28 |
0.0877 USDT |
446,479.4072 |
0.0886 USDT |
0.0830 USDT |
0.0926 USDT |
0.0870 USDT |
| 2024-11-27 |
0.0865 USDT |
367,437.2726 |
0.0876 USDT |
0.0843 USDT |
0.0899 USDT |
0.0885 USDT |
| 2024-11-26 |
0.0896 USDT |
1,063,473.6080 |
0.0912 USDT |
0.0828 USDT |
0.0964 USDT |
0.0874 USDT |
| 2024-11-25 |
0.0973 USDT |
2,972,110.0585 |
0.0750 USDT |
0.0750 USDT |
0.1215 USDT |
0.1141 USDT |
| 2024-11-24 |
0.0761 USDT |
883,473.6095 |
0.0768 USDT |
0.0714 USDT |
0.0822 USDT |
0.0748 USDT |
| 2024-11-23 |
0.0723 USDT |
461,813.1909 |
0.0701 USDT |
0.0687 USDT |
0.0743 USDT |
0.0735 USDT |
| 2024-11-22 |
0.0692 USDT |
500,662.8110 |
0.0692 USDT |
0.0669 USDT |
0.0731 USDT |
0.0706 USDT |
| 2024-11-21 |
0.0676 USDT |
540,519.4000 |
0.0668 USDT |
0.0649 USDT |
0.0708 USDT |
0.0689 USDT |
| 2024-11-20 |
0.0714 USDT |
581,192.6111 |
0.0716 USDT |
0.0667 USDT |
0.0768 USDT |
0.0669 USDT |
| 2024-11-19 |
0.0709 USDT |
861,590.4508 |
0.0680 USDT |
0.0673 USDT |
0.0763 USDT |
0.0710 USDT |
| 2024-11-18 |
0.0674 USDT |
503,598.2990 |
0.0686 USDT |
0.0652 USDT |
0.0700 USDT |
0.0680 USDT |
| 2024-11-17 |
0.0681 USDT |
992,351.9892 |
0.0648 USDT |
0.0621 USDT |
0.0743 USDT |
0.0657 USDT |
| 2024-11-16 |
0.0620 USDT |
717,952.8744 |
0.0626 USDT |
0.0603 USDT |
0.0651 USDT |
0.0638 USDT |
| 2024-11-15 |
0.0607 USDT |
485,694.2843 |
0.0615 USDT |
0.0588 USDT |
0.0621 USDT |
0.0590 USDT |
| 2024-11-14 |
0.0628 USDT |
860,722.0954 |
0.0667 USDT |
0.0594 USDT |
0.0671 USDT |
0.0612 USDT |
| 2024-11-13 |
0.0698 USDT |
735,897.1061 |
0.0727 USDT |
0.0652 USDT |
0.0741 USDT |
0.0656 USDT |
| 2024-11-12 |
0.0743 USDT |
773,773.9849 |
0.0739 USDT |
0.0700 USDT |
0.0790 USDT |
0.0710 USDT |
| 2024-11-11 |
0.0731 USDT |
863,866.6059 |
0.0730 USDT |
0.0710 USDT |
0.0769 USDT |
0.0737 USDT |
| 2024-11-10 |
0.0698 USDT |
369,946.2526 |
0.0669 USDT |
0.0668 USDT |
0.0718 USDT |
0.0708 USDT |
| 2024-11-09 |
0.0681 USDT |
661,887.5037 |
0.0663 USDT |
0.0645 USDT |
0.0709 USDT |
0.0676 USDT |
| 2024-11-08 |
0.0656 USDT |
352,118.8946 |
0.0679 USDT |
0.0644 USDT |
0.0680 USDT |
0.0659 USDT |
| 2024-11-07 |
0.0630 USDT |
509,538.5560 |
0.0639 USDT |
0.0622 USDT |
0.0645 USDT |
0.0637 USDT |
| 2024-11-06 |
0.0627 USDT |
506,019.0535 |
0.0579 USDT |
0.0577 USDT |
0.0658 USDT |
0.0627 USDT |
| 2024-11-05 |
0.0577 USDT |
708,484.1071 |
0.0571 USDT |
0.0567 USDT |
0.0597 USDT |
0.0588 USDT |
| 2024-11-04 |
0.0585 USDT |
584,297.8461 |
0.0579 USDT |
0.0571 USDT |
0.0598 USDT |
0.0571 USDT |
| 2024-11-03 |
0.0602 USDT |
561,916.7312 |
0.0624 USDT |
0.0566 USDT |
0.0625 USDT |
0.0576 USDT |
| 2024-11-02 |
0.0629 USDT |
573,490.9223 |
0.0620 USDT |
0.0620 USDT |
0.0640 USDT |
0.0623 USDT |
| 2024-11-01 |
0.0623 USDT |
233,558.4136 |
0.0626 USDT |
0.0614 USDT |
0.0642 USDT |
0.0617 USDT |
| 2024-10-31 |
0.0645 USDT |
251,369.3491 |
0.0644 USDT |
0.0630 USDT |
0.0675 USDT |
0.0645 USDT |
| 2024-10-30 |
0.0675 USDT |
536,352.9923 |
0.0674 USDT |
0.0630 USDT |
0.0746 USDT |
0.0642 USDT |
| 2024-10-29 |
0.0658 USDT |
635,109.1494 |
0.0675 USDT |
0.0645 USDT |
0.0681 USDT |
0.0681 USDT |
| 2024-10-28 |
0.0673 USDT |
164,073.8166 |
0.0679 USDT |
0.0645 USDT |
0.0694 USDT |
0.0673 USDT |
| 2024-10-27 |
0.0674 USDT |
488,711.4588 |
0.0649 USDT |
0.0639 USDT |
0.0715 USDT |
0.0676 USDT |
| 2024-10-26 |
0.0634 USDT |
235,033.4499 |
0.0645 USDT |
0.0625 USDT |
0.0651 USDT |
0.0638 USDT |
| 2024-10-25 |
0.0699 USDT |
443,375.8022 |
0.0714 USDT |
0.0643 USDT |
0.0736 USDT |
0.0709 USDT |
| 2024-10-24 |
0.0667 USDT |
1,263,663.2482 |
0.0627 USDT |
0.0625 USDT |
0.0748 USDT |
0.0715 USDT |
| 2024-10-23 |
0.0641 USDT |
527,121.4060 |
0.0658 USDT |
0.0620 USDT |
0.0662 USDT |
0.0621 USDT |
| 2024-10-22 |
0.0656 USDT |
403,427.3013 |
0.0648 USDT |
0.0642 USDT |
0.0724 USDT |
0.0655 USDT |
| 2024-10-21 |
0.0698 USDT |
395,624.3741 |
0.0667 USDT |
0.0639 USDT |
0.0735 USDT |
0.0649 USDT |
| 2024-10-20 |
0.0672 USDT |
807,432.5141 |
0.0621 USDT |
0.0620 USDT |
0.0723 USDT |
0.0647 USDT |
| 2024-10-19 |
0.0636 USDT |
736,231.5721 |
0.0629 USDT |
0.0614 USDT |
0.0715 USDT |
0.0622 USDT |
| 2024-10-18 |
0.0625 USDT |
397,615.9314 |
0.0623 USDT |
0.0617 USDT |
0.0630 USDT |
0.0626 USDT |
| 2024-10-17 |
0.0621 USDT |
580,723.5277 |
0.0627 USDT |
0.0614 USDT |
0.0629 USDT |
0.0623 USDT |