Identifier on Kucoin: SUKU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-02 |
0.0508 USDT |
1,554,160.9446 |
0.0498 USDT |
0.0498 USDT |
0.0518 USDT |
0.0507 USDT |
| 2024-02-01 |
0.0502 USDT |
1,733,141.3109 |
0.0504 USDT |
0.0498 USDT |
0.0507 USDT |
0.0499 USDT |
| 2024-01-31 |
0.0522 USDT |
806,312.7077 |
0.0519 USDT |
0.0515 USDT |
0.0537 USDT |
0.0519 USDT |
| 2024-01-30 |
0.0514 USDT |
1,381,969.8801 |
0.0527 USDT |
0.0507 USDT |
0.0528 USDT |
0.0517 USDT |
| 2024-01-29 |
0.0523 USDT |
1,551,252.4508 |
0.0524 USDT |
0.0520 USDT |
0.0528 USDT |
0.0525 USDT |
| 2024-01-28 |
0.0518 USDT |
871,533.9993 |
0.0524 USDT |
0.0508 USDT |
0.0527 USDT |
0.0522 USDT |
| 2024-01-27 |
0.0514 USDT |
1,238,371.6023 |
0.0518 USDT |
0.0507 USDT |
0.0521 USDT |
0.0512 USDT |
| 2024-01-26 |
0.0507 USDT |
778,006.0398 |
0.0506 USDT |
0.0499 USDT |
0.0524 USDT |
0.0518 USDT |
| 2024-01-25 |
0.0510 USDT |
1,965,197.4164 |
0.0491 USDT |
0.0487 USDT |
0.0543 USDT |
0.0519 USDT |
| 2024-01-24 |
0.0489 USDT |
1,077,831.5901 |
0.0485 USDT |
0.0476 USDT |
0.0503 USDT |
0.0479 USDT |
| 2024-01-23 |
0.0493 USDT |
1,951,914.4595 |
0.0500 USDT |
0.0470 USDT |
0.0507 USDT |
0.0478 USDT |