Identifier on Kucoin: SUKU-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-07 |
0.0471 USDT |
1,337,385.9094 |
0.0414 USDT |
0.0403 USDT |
0.0596 USDT |
0.0506 USDT |
| 2025-03-06 |
0.0416 USDT |
334,328.4520 |
0.0417 USDT |
0.0406 USDT |
0.0421 USDT |
0.0414 USDT |
| 2025-03-05 |
0.0416 USDT |
1,416,741.7564 |
0.0412 USDT |
0.0406 USDT |
0.0423 USDT |
0.0413 USDT |
| 2025-03-04 |
0.0424 USDT |
405,712.8522 |
0.0432 USDT |
0.0413 USDT |
0.0434 USDT |
0.0413 USDT |
| 2025-03-03 |
0.0467 USDT |
767,063.4766 |
0.0474 USDT |
0.0437 USDT |
0.0487 USDT |
0.0438 USDT |
| 2025-03-02 |
0.0459 USDT |
413,219.1916 |
0.0447 USDT |
0.0447 USDT |
0.0478 USDT |
0.0478 USDT |
| 2025-03-01 |
0.0455 USDT |
1,250,940.6381 |
0.0438 USDT |
0.0434 USDT |
0.0510 USDT |
0.0444 USDT |
| 2025-02-28 |
0.0442 USDT |
379,566.2703 |
0.0457 USDT |
0.0426 USDT |
0.0465 USDT |
0.0440 USDT |
| 2025-02-27 |
0.0459 USDT |
839,501.8490 |
0.0460 USDT |
0.0453 USDT |
0.0471 USDT |
0.0468 USDT |
| 2025-02-26 |
0.0479 USDT |
279,869.4776 |
0.0470 USDT |
0.0456 USDT |
0.0489 USDT |
0.0458 USDT |
| 2025-02-25 |
0.0471 USDT |
605,402.7249 |
0.0471 USDT |
0.0458 USDT |
0.0481 USDT |
0.0466 USDT |
| 2025-02-24 |
0.0503 USDT |
1,070,753.8586 |
0.0535 USDT |
0.0471 USDT |
0.0537 USDT |
0.0486 USDT |
| 2025-02-23 |
0.0525 USDT |
529,588.5490 |
0.0527 USDT |
0.0518 USDT |
0.0530 USDT |
0.0529 USDT |
| 2025-02-22 |
0.0517 USDT |
690,080.4929 |
0.0508 USDT |
0.0507 USDT |
0.0530 USDT |
0.0519 USDT |
| 2025-02-21 |
0.0528 USDT |
697,274.7790 |
0.0521 USDT |
0.0520 USDT |
0.0539 USDT |
0.0527 USDT |
| 2025-02-20 |
0.0523 USDT |
314,051.8229 |
0.0520 USDT |
0.0517 USDT |
0.0529 USDT |
0.0521 USDT |
| 2025-02-19 |
0.0524 USDT |
1,195,550.6158 |
0.0522 USDT |
0.0520 USDT |
0.0531 USDT |
0.0521 USDT |
| 2025-02-18 |
0.0536 USDT |
362,903.2575 |
0.0549 USDT |
0.0514 USDT |
0.0554 USDT |
0.0516 USDT |
| 2025-02-17 |
0.0554 USDT |
443,761.9565 |
0.0544 USDT |
0.0543 USDT |
0.0564 USDT |
0.0550 USDT |
| 2025-02-16 |
0.0550 USDT |
513,810.0350 |
0.0547 USDT |
0.0534 USDT |
0.0570 USDT |
0.0545 USDT |
| 2025-02-15 |
0.0555 USDT |
1,070,083.1010 |
0.0532 USDT |
0.0529 USDT |
0.0617 USDT |
0.0551 USDT |
| 2025-02-14 |
0.0525 USDT |
318,254.5124 |
0.0534 USDT |
0.0519 USDT |
0.0534 USDT |
0.0525 USDT |
| 2025-02-13 |
0.0530 USDT |
775,764.4612 |
0.0526 USDT |
0.0522 USDT |
0.0534 USDT |
0.0527 USDT |
| 2025-02-12 |
0.0518 USDT |
288,009.8402 |
0.0526 USDT |
0.0502 USDT |
0.0541 USDT |
0.0532 USDT |
| 2025-02-11 |
0.0538 USDT |
1,036,043.8920 |
0.0548 USDT |
0.0510 USDT |
0.0556 USDT |
0.0525 USDT |
| 2025-02-10 |
0.0544 USDT |
317,171.7564 |
0.0540 USDT |
0.0537 USDT |
0.0569 USDT |
0.0555 USDT |
| 2025-02-09 |
0.0554 USDT |
1,722,397.1992 |
0.0561 USDT |
0.0544 USDT |
0.0561 USDT |
0.0545 USDT |
| 2025-02-08 |
0.0549 USDT |
249,252.2152 |
0.0561 USDT |
0.0539 USDT |
0.0565 USDT |
0.0561 USDT |
| 2025-02-07 |
0.0573 USDT |
347,395.5104 |
0.0567 USDT |
0.0550 USDT |
0.0592 USDT |
0.0575 USDT |
| 2025-02-06 |
0.0593 USDT |
1,328,174.5396 |
0.0598 USDT |
0.0559 USDT |
0.0630 USDT |
0.0559 USDT |
| 2025-02-05 |
0.0600 USDT |
179,477.6059 |
0.0609 USDT |
0.0587 USDT |
0.0613 USDT |
0.0600 USDT |
| 2025-02-04 |
0.0628 USDT |
691,868.9560 |
0.0644 USDT |
0.0576 USDT |
0.0667 USDT |
0.0581 USDT |
| 2025-02-03 |
0.0521 USDT |
815,827.8851 |
0.0579 USDT |
0.0470 USDT |
0.0582 USDT |
0.0561 USDT |
| 2025-02-02 |
0.0639 USDT |
715,968.2231 |
0.0618 USDT |
0.0591 USDT |
0.0710 USDT |
0.0598 USDT |
| 2025-02-01 |
0.0651 USDT |
812,541.0569 |
0.0645 USDT |
0.0630 USDT |
0.0713 USDT |
0.0636 USDT |
| 2025-01-31 |
0.0641 USDT |
688,595.9245 |
0.0661 USDT |
0.0627 USDT |
0.0661 USDT |
0.0645 USDT |
| 2025-01-30 |
0.0677 USDT |
634,284.7051 |
0.0720 USDT |
0.0653 USDT |
0.0739 USDT |
0.0673 USDT |
| 2025-01-29 |
0.0669 USDT |
933,030.5135 |
0.0632 USDT |
0.0630 USDT |
0.0723 USDT |
0.0714 USDT |
| 2025-01-28 |
0.0638 USDT |
1,208,895.3744 |
0.0600 USDT |
0.0590 USDT |
0.0698 USDT |
0.0648 USDT |
| 2025-01-27 |
0.0583 USDT |
824,594.6874 |
0.0624 USDT |
0.0549 USDT |
0.0630 USDT |
0.0597 USDT |
| 2025-01-26 |
0.0638 USDT |
859,889.8926 |
0.0710 USDT |
0.0607 USDT |
0.0713 USDT |
0.0625 USDT |
| 2025-01-25 |
0.0641 USDT |
1,733,466.0232 |
0.0586 USDT |
0.0584 USDT |
0.0726 USDT |
0.0629 USDT |
| 2025-01-24 |
0.0596 USDT |
525,485.0226 |
0.0584 USDT |
0.0579 USDT |
0.0604 USDT |
0.0590 USDT |
| 2025-01-23 |
0.0582 USDT |
416,018.3283 |
0.0591 USDT |
0.0572 USDT |
0.0604 USDT |
0.0580 USDT |
| 2025-01-22 |
0.0595 USDT |
442,146.9687 |
0.0599 USDT |
0.0590 USDT |
0.0604 USDT |
0.0603 USDT |
| 2025-01-21 |
0.0604 USDT |
605,173.8852 |
0.0606 USDT |
0.0577 USDT |
0.0625 USDT |
0.0607 USDT |
| 2025-01-20 |
0.0616 USDT |
427,543.9167 |
0.0609 USDT |
0.0597 USDT |
0.0639 USDT |
0.0610 USDT |
| 2025-01-19 |
0.0661 USDT |
431,349.6908 |
0.0662 USDT |
0.0637 USDT |
0.0682 USDT |
0.0653 USDT |
| 2025-01-18 |
0.0687 USDT |
1,024,794.0988 |
0.0736 USDT |
0.0619 USDT |
0.0769 USDT |
0.0633 USDT |
| 2025-01-17 |
0.0706 USDT |
782,436.5400 |
0.0658 USDT |
0.0658 USDT |
0.0762 USDT |
0.0728 USDT |