Identifier on Kucoin: SUKU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-23 |
0.1088 USDT |
795,882.5234 |
0.1055 USDT |
0.1044 USDT |
0.1150 USDT |
0.1124 USDT |
| 2024-03-22 |
0.1081 USDT |
584,858.4379 |
0.1121 USDT |
0.1045 USDT |
0.1122 USDT |
0.1050 USDT |
| 2024-03-21 |
0.1146 USDT |
809,138.6429 |
0.1192 USDT |
0.1088 USDT |
0.1200 USDT |
0.1115 USDT |
| 2024-03-20 |
0.1120 USDT |
1,113,107.5502 |
0.1048 USDT |
0.1021 USDT |
0.1219 USDT |
0.1201 USDT |
| 2024-03-19 |
0.1148 USDT |
1,212,411.9165 |
0.1274 USDT |
0.1062 USDT |
0.1314 USDT |
0.1096 USDT |
| 2024-03-18 |
0.1320 USDT |
801,023.0134 |
0.1428 USDT |
0.1219 USDT |
0.1442 USDT |
0.1239 USDT |
| 2024-03-17 |
0.1360 USDT |
516,038.4207 |
0.1307 USDT |
0.1298 USDT |
0.1454 USDT |
0.1426 USDT |
| 2024-03-16 |
0.1443 USDT |
663,377.3853 |
0.1382 USDT |
0.1350 USDT |
0.1530 USDT |
0.1362 USDT |
| 2024-03-15 |
0.1395 USDT |
620,627.1844 |
0.1476 USDT |
0.1327 USDT |
0.1493 USDT |
0.1381 USDT |
| 2024-03-14 |
0.1461 USDT |
1,076,073.1600 |
0.1620 USDT |
0.1344 USDT |
0.1631 USDT |
0.1435 USDT |
| 2024-03-13 |
0.1604 USDT |
834,464.4804 |
0.1582 USDT |
0.1530 USDT |
0.1667 USDT |
0.1633 USDT |
| 2024-03-12 |
0.1625 USDT |
3,729,773.4757 |
0.1522 USDT |
0.1461 USDT |
0.1836 USDT |
0.1622 USDT |
| 2024-03-11 |
0.1438 USDT |
2,262,044.7368 |
0.1417 USDT |
0.1357 USDT |
0.1560 USDT |
0.1488 USDT |
| 2024-03-10 |
0.1448 USDT |
5,988,535.8483 |
0.1385 USDT |
0.1351 USDT |
0.1600 USDT |
0.1408 USDT |
| 2024-03-09 |
0.1411 USDT |
8,331,733.3443 |
0.1456 USDT |
0.1314 USDT |
0.1569 USDT |
0.1385 USDT |
| 2024-03-08 |
0.1426 USDT |
13,063,701.6553 |
0.1331 USDT |
0.1273 USDT |
0.1612 USDT |
0.1403 USDT |
| 2024-03-07 |
0.1417 USDT |
18,267,369.1576 |
0.1255 USDT |
0.1153 USDT |
0.1763 USDT |
0.1429 USDT |
| 2024-03-06 |
0.1194 USDT |
15,147,327.8867 |
0.1179 USDT |
0.1061 USDT |
0.1419 USDT |
0.1201 USDT |
| 2024-03-05 |
0.1203 USDT |
19,970,684.6095 |
0.1010 USDT |
0.0935 USDT |
0.1560 USDT |
0.1093 USDT |
| 2024-03-04 |
0.1032 USDT |
6,219,921.3898 |
0.0998 USDT |
0.0974 USDT |
0.1109 USDT |
0.1016 USDT |
| 2024-03-03 |
0.1018 USDT |
7,892,892.1630 |
0.1050 USDT |
0.0964 USDT |
0.1068 USDT |
0.1013 USDT |
| 2024-03-02 |
0.1054 USDT |
8,559,528.0394 |
0.1106 USDT |
0.0990 USDT |
0.1138 USDT |
0.1040 USDT |
| 2024-03-01 |
0.1036 USDT |
7,380,821.6965 |
0.1046 USDT |
0.0946 USDT |
0.1162 USDT |
0.1089 USDT |
| 2024-02-29 |
0.0994 USDT |
8,111,072.8337 |
0.0981 USDT |
0.0932 USDT |
0.1051 USDT |
0.0983 USDT |
| 2024-02-28 |
0.1049 USDT |
8,493,336.6487 |
0.1066 USDT |
0.0950 USDT |
0.1186 USDT |
0.1066 USDT |
| 2024-02-27 |
0.1041 USDT |
9,893,736.6978 |
0.0884 USDT |
0.0860 USDT |
0.1283 USDT |
0.1148 USDT |
| 2024-02-26 |
0.0847 USDT |
3,444,345.6066 |
0.0921 USDT |
0.0808 USDT |
0.0930 USDT |
0.0823 USDT |
| 2024-02-25 |
0.0912 USDT |
7,077,648.7072 |
0.1028 USDT |
0.0822 USDT |
0.1029 USDT |
0.0870 USDT |
| 2024-02-24 |
0.0956 USDT |
12,575,510.9117 |
0.0895 USDT |
0.0739 USDT |
0.1200 USDT |
0.0983 USDT |
| 2024-02-23 |
0.0648 USDT |
1,440,403.8829 |
0.0662 USDT |
0.0610 USDT |
0.0736 USDT |
0.0706 USDT |
| 2024-02-22 |
0.0614 USDT |
2,496,079.0789 |
0.0620 USDT |
0.0563 USDT |
0.0691 USDT |
0.0662 USDT |
| 2024-02-21 |
0.0658 USDT |
4,644,310.0117 |
0.0587 USDT |
0.0575 USDT |
0.0766 USDT |
0.0612 USDT |
| 2024-02-20 |
0.0575 USDT |
2,704,429.1422 |
0.0578 USDT |
0.0550 USDT |
0.0639 USDT |
0.0595 USDT |
| 2024-02-19 |
0.0577 USDT |
1,234,127.1486 |
0.0570 USDT |
0.0552 USDT |
0.0596 USDT |
0.0581 USDT |
| 2024-02-18 |
0.0559 USDT |
880,619.2475 |
0.0560 USDT |
0.0545 USDT |
0.0570 USDT |
0.0570 USDT |
| 2024-02-17 |
0.0571 USDT |
1,084,825.8305 |
0.0549 USDT |
0.0534 USDT |
0.0612 USDT |
0.0557 USDT |
| 2024-02-16 |
0.0550 USDT |
1,319,570.1236 |
0.0556 USDT |
0.0533 USDT |
0.0563 USDT |
0.0537 USDT |
| 2024-02-15 |
0.0568 USDT |
1,142,966.7531 |
0.0564 USDT |
0.0557 USDT |
0.0584 USDT |
0.0560 USDT |
| 2024-02-14 |
0.0556 USDT |
573,389.7992 |
0.0553 USDT |
0.0552 USDT |
0.0573 USDT |
0.0566 USDT |
| 2024-02-13 |
0.0556 USDT |
1,087,705.1413 |
0.0562 USDT |
0.0549 USDT |
0.0568 USDT |
0.0552 USDT |
| 2024-02-12 |
0.0565 USDT |
1,705,391.6948 |
0.0564 USDT |
0.0530 USDT |
0.0593 USDT |
0.0567 USDT |
| 2024-02-11 |
0.0545 USDT |
2,445,955.1378 |
0.0531 USDT |
0.0518 USDT |
0.0602 USDT |
0.0564 USDT |
| 2024-02-10 |
0.0526 USDT |
1,716,936.7417 |
0.0542 USDT |
0.0500 USDT |
0.0544 USDT |
0.0532 USDT |
| 2024-02-09 |
0.0539 USDT |
3,067,032.7322 |
0.0513 USDT |
0.0500 USDT |
0.0599 USDT |
0.0544 USDT |
| 2024-02-08 |
0.0506 USDT |
1,381,498.6958 |
0.0509 USDT |
0.0500 USDT |
0.0518 USDT |
0.0515 USDT |
| 2024-02-07 |
0.0508 USDT |
2,239,948.3120 |
0.0505 USDT |
0.0498 USDT |
0.0521 USDT |
0.0510 USDT |
| 2024-02-06 |
0.0544 USDT |
2,623,196.7889 |
0.0501 USDT |
0.0499 USDT |
0.0621 USDT |
0.0517 USDT |
| 2024-02-05 |
0.0499 USDT |
1,686,493.2405 |
0.0500 USDT |
0.0492 USDT |
0.0508 USDT |
0.0504 USDT |
| 2024-02-04 |
0.0501 USDT |
1,771,408.1438 |
0.0503 USDT |
0.0493 USDT |
0.0507 USDT |
0.0497 USDT |
| 2024-02-03 |
0.0506 USDT |
1,421,953.0665 |
0.0503 USDT |
0.0499 USDT |
0.0516 USDT |
0.0503 USDT |