SUIBTC Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.00001360 | -0.00000048 | -3.41% | 0.00001408 | 0.00001433 | 0.00001325 | 2,912.00 |
Jun 16 2024 | 0.00001408 | 0.00000000 | 0.00% | 0.00001408 | 0.00001408 | 0.00001408 | 0.00 |
Jun 15 2024 | 0.00001408 | 0.00000018 | 1.29% | 0.00001390 | 0.00001408 | 0.00001390 | 54.00 |
Jun 14 2024 | 0.00001390 | -0.00000077 | -5.25% | 0.00001467 | 0.00001467 | 0.00001390 | 1,032.00 |
Jun 13 2024 | 0.00001467 | -0.00000028 | -1.87% | 0.00001495 | 0.00001495 | 0.00001466 | 4,197.00 |
Jun 12 2024 | 0.00001495 | 0.00000050 | 3.46% | 0.00001445 | 0.00001560 | 0.00001444 | 1,625.00 |
Jun 11 2024 | 0.00001445 | -0.00000100 | -6.36% | 0.00001573 | 0.00001573 | 0.00001445 | 697.00 |
Jun 10 2024 | 0.00001573 | -0.00000041 | -2.54% | 0.00001614 | 0.00001614 | 0.00001573 | 2,099.00 |
Jun 09 2024 | 0.00001614 | 0.00000022 | 1.38% | 0.00001592 | 0.00001614 | 0.00001592 | 300.00 |
Jun 08 2024 | 0.00001592 | 0.00000047 | 3.04% | 0.00001545 | 0.00001636 | 0.00001545 | 962.00 |
Jun 07 2024 | 0.00001545 | -0.00000002 | -0.13% | 0.00001547 | 0.00001600 | 0.00001464 | 10,002.00 |
Jun 06 2024 | 0.00001547 | 0.00000042 | 2.79% | 0.00001505 | 0.00001587 | 0.00001505 | 107.00 |
Jun 05 2024 | 0.00001505 | 0.00000008 | 0.53% | 0.00001520 | 0.00001520 | 0.00001505 | 3,937.00 |
Jun 04 2024 | 0.00001497 | 0.00000000 | 0.00% | 0.00001497 | 0.00001497 | 0.00001497 | 0.00 |
Jun 03 2024 | 0.00001497 | -0.00000004 | -0.27% | 0.00001501 | 0.00001513 | 0.00001497 | 249.00 |
Jun 02 2024 | 0.00001501 | 0.00000004 | 0.27% | 0.00001497 | 0.00001501 | 0.00001497 | 117.00 |
Jun 01 2024 | 0.00001497 | 0.00000002 | 0.13% | 0.00001495 | 0.00001497 | 0.00001495 | 4,555.00 |
May 31 2024 | 0.00001495 | 0.00000009 | 0.61% | 0.00001486 | 0.00001495 | 0.00001486 | 1,236.00 |
May 30 2024 | 0.00001486 | -0.00000026 | -1.72% | 0.00001512 | 0.00001550 | 0.00001481 | 5,788.00 |
May 29 2024 | 0.00001512 | -0.00000048 | -3.08% | 0.00001560 | 0.00001577 | 0.00001499 | 1,460.00 |
May 28 2024 | 0.00001560 | 0.00000031 | 2.03% | 0.00001529 | 0.00001560 | 0.00001490 | 4,185.00 |
May 27 2024 | 0.00001529 | 0.00000033 | 2.21% | 0.00001497 | 0.00001529 | 0.00001497 | 13,056.00 |
May 26 2024 | 0.00001496 | -0.00000049 | -3.17% | 0.00001545 | 0.00001545 | 0.00001496 | 174.00 |
May 25 2024 | 0.00001545 | -0.00000006 | -0.39% | 0.00001551 | 0.00001551 | 0.00001545 | 66.00 |
May 24 2024 | 0.00001551 | 0.00000020 | 1.31% | 0.00001531 | 0.00001600 | 0.00001531 | 2,101.00 |
May 23 2024 | 0.00001531 | -0.00000031 | -1.98% | 0.00001562 | 0.00001600 | 0.00001531 | 3,108.00 |
May 22 2024 | 0.00001562 | -0.00000038 | -2.38% | 0.00001600 | 0.00001605 | 0.00001562 | 3,190.00 |
May 21 2024 | 0.00001600 | -0.00000001 | -0.06% | 0.00001601 | 0.00001607 | 0.00001599 | 935.00 |
May 20 2024 | 0.00001601 | 0.00000004 | 0.25% | 0.00001601 | 0.00001601 | 0.00001601 | 2,338.00 |
May 19 2024 | 0.00001597 | 0.00000000 | 0.00% | 0.00001597 | 0.00001597 | 0.00001597 | 0.00 |
May 18 2024 | 0.00001597 | -0.00000049 | -2.98% | 0.00001646 | 0.00001646 | 0.00001594 | 733.00 |
May 17 2024 | 0.00001646 | 0.00000100 | 6.62% | 0.00001510 | 0.00001646 | 0.00001510 | 3,786.00 |
May 16 2024 | 0.00001510 | 0.00000064 | 4.43% | 0.00001475 | 0.00001510 | 0.00001475 | 805.00 |
May 15 2024 | 0.00001446 | -0.00000011 | -0.75% | 0.00001457 | 0.00001467 | 0.00001442 | 2,183.00 |
May 14 2024 | 0.00001457 | -0.00000093 | -6.00% | 0.00001550 | 0.00001550 | 0.00001457 | 6,604.00 |
May 13 2024 | 0.00001550 | -0.00000078 | -4.79% | 0.00001628 | 0.00001628 | 0.00001550 | 2,664.00 |
May 12 2024 | 0.00001628 | -0.00000076 | -4.46% | 0.00001704 | 0.00001704 | 0.00001622 | 185.00 |
May 11 2024 | 0.00001704 | 0.00000056 | 3.40% | 0.00001648 | 0.00001725 | 0.00001624 | 507.00 |
May 10 2024 | 0.00001648 | -0.00000022 | -1.32% | 0.00001670 | 0.00001684 | 0.00001648 | 2,215.00 |
May 09 2024 | 0.00001670 | -0.00000076 | -4.35% | 0.00001746 | 0.00001746 | 0.00001670 | 178.00 |
May 08 2024 | 0.00001746 | -0.00000011 | -0.63% | 0.00001757 | 0.00001757 | 0.00001673 | 2,612.00 |
May 07 2024 | 0.00001757 | 0.00000045 | 2.63% | 0.00001712 | 0.00001772 | 0.00001712 | 4,198.00 |
May 06 2024 | 0.00001712 | 0.00000008 | 0.47% | 0.00001759 | 0.00001774 | 0.00001700 | 11,596.00 |
May 05 2024 | 0.00001704 | -0.00000009 | -0.53% | 0.00001713 | 0.00001713 | 0.00001676 | 3,063.00 |
May 04 2024 | 0.00001713 | -0.00000047 | -2.67% | 0.00001760 | 0.00001803 | 0.00001713 | 4,572.00 |
May 03 2024 | 0.00001760 | -0.00000100 | -5.29% | 0.00001890 | 0.00001890 | 0.00001748 | 19,978.00 |
May 02 2024 | 0.00001890 | -0.00000020 | -1.05% | 0.00001910 | 0.00001994 | 0.00001890 | 2,716.00 |
May 01 2024 | 0.00001910 | 0.00000017 | 0.90% | 0.00001893 | 0.00001910 | 0.00001893 | 1,843.00 |
Apr 30 2024 | 0.00001893 | -0.00000013 | -0.68% | 0.00001906 | 0.00001906 | 0.00001802 | 2,469.00 |
Apr 29 2024 | 0.00001906 | -0.00000058 | -2.95% | 0.00002594 | 0.00002594 | 0.00001906 | 3,295.00 |
Apr 28 2024 | 0.00001964 | 0.00000060 | 3.15% | 0.00001904 | 0.00001964 | 0.00001904 | 523.00 |
Apr 27 2024 | 0.00001904 | 0.00000067 | 3.65% | 0.00001837 | 0.00001934 | 0.00001816 | 1,160.00 |
Apr 26 2024 | 0.00001837 | -0.00000054 | -2.86% | 0.00001891 | 0.00001920 | 0.00001837 | 1,351.00 |
Apr 25 2024 | 0.00001891 | -0.00000079 | -4.01% | 0.00001970 | 0.00001970 | 0.00001875 | 2,169.00 |
Apr 24 2024 | 0.00001970 | -0.00000033 | -1.65% | 0.00002003 | 0.00002003 | 0.00001960 | 4,135.00 |
Apr 23 2024 | 0.00002003 | -0.00000076 | -3.66% | 0.00002079 | 0.00002114 | 0.00002003 | 1,057.00 |
Apr 22 2024 | 0.00002079 | 0.00000000 | 0.00% | 0.00002079 | 0.00002136 | 0.00002079 | 2,183.00 |
Apr 21 2024 | 0.00002079 | -0.00000067 | -3.12% | 0.00002146 | 0.00002209 | 0.00002079 | 1,574.00 |
Apr 20 2024 | 0.00002146 | 0.00000043 | 2.04% | 0.00002103 | 0.00002146 | 0.00002103 | 366.00 |
Apr 19 2024 | 0.00002103 | 0.00000049 | 2.39% | 0.00002054 | 0.00002141 | 0.00001881 | 2,944.00 |
Apr 18 2024 | 0.00002054 | -0.00000087 | -4.06% | 0.00002141 | 0.00002141 | 0.00001937 | 522.00 |
Apr 17 2024 | 0.00002141 | 0.00000200 | 10.27% | 0.00001947 | 0.00002141 | 0.00001876 | 1,666.00 |
Apr 16 2024 | 0.00001947 | 0.00000100 | 5.55% | 0.00001803 | 0.00001947 | 0.00001803 | 5,156.00 |
Apr 15 2024 | 0.00001803 | 0.00000093 | 5.44% | 0.00001710 | 0.00001915 | 0.00001710 | 3,048.00 |
Apr 14 2024 | 0.00001710 | 0.00000100 | 6.36% | 0.00001573 | 0.00001758 | 0.00001573 | 3,017.00 |
Apr 13 2024 | 0.00001573 | -0.00000300 | -15.88% | 0.00001889 | 0.00001889 | 0.00001487 | 23,222.00 |
Apr 12 2024 | 0.00001889 | -0.00000200 | -9.48% | 0.00002109 | 0.00002131 | 0.00001773 | 42,510.00 |
Apr 11 2024 | 0.00002109 | -0.00000052 | -2.41% | 0.00002161 | 0.00002208 | 0.00002109 | 639.00 |
Apr 10 2024 | 0.00002161 | -0.00000100 | -4.36% | 0.00002295 | 0.00002295 | 0.00002158 | 4,582.00 |
Apr 09 2024 | 0.00002295 | -0.00000062 | -2.63% | 0.00002357 | 0.00002409 | 0.00002295 | 1,223.00 |
Apr 08 2024 | 0.00002357 | -0.00000051 | -2.12% | 0.00002340 | 0.00002410 | 0.00002311 | 3,443.00 |
Apr 07 2024 | 0.00002408 | -0.00000002 | -0.08% | 0.00002410 | 0.00002410 | 0.00002350 | 154.00 |
Apr 06 2024 | 0.00002410 | -0.00000016 | -0.66% | 0.00002426 | 0.00002426 | 0.00002367 | 2,281.00 |
Apr 05 2024 | 0.00002426 | -0.00000047 | -1.90% | 0.00002473 | 0.00002537 | 0.00002341 | 580.00 |
Apr 04 2024 | 0.00002473 | -0.00000037 | -1.47% | 0.00002510 | 0.00002643 | 0.00002473 | 3,275.00 |
Apr 03 2024 | 0.00002510 | -0.00000200 | -7.41% | 0.00002700 | 0.00002727 | 0.00002510 | 1,560.00 |
Apr 02 2024 | 0.00002700 | -0.00000080 | -2.88% | 0.00002760 | 0.00002890 | 0.00002635 | 9,227.00 |
Apr 01 2024 | 0.00002780 | 0.00000099 | 3.69% | 0.00002784 | 0.00002908 | 0.00002620 | 14,467.00 |
Mar 31 2024 | 0.00002681 | -0.00000100 | -3.54% | 0.00002823 | 0.00002823 | 0.00002670 | 8,200.00 |
Mar 30 2024 | 0.00002823 | 0.00000063 | 2.28% | 0.00002741 | 0.00002823 | 0.00002700 | 7,288.00 |
Mar 29 2024 | 0.00002760 | -0.00000100 | -3.48% | 0.00002870 | 0.00003075 | 0.00002760 | 3,947.00 |
Mar 28 2024 | 0.00002870 | -0.00000100 | -3.32% | 0.00003014 | 0.00003160 | 0.00002790 | 11,950.00 |
Mar 27 2024 | 0.00003014 | 0.00000200 | 7.22% | 0.00002770 | 0.00003140 | 0.00002630 | 25,425.00 |
Mar 26 2024 | 0.00002770 | 0.00000300 | 12.30% | 0.00002440 | 0.00002770 | 0.00002430 | 3,094.00 |
Mar 25 2024 | 0.00002440 | -0.00000070 | -2.79% | 0.00002500 | 0.00002618 | 0.00002440 | 4,842.00 |
Mar 24 2024 | 0.00002510 | -0.00000100 | -3.82% | 0.00002619 | 0.00002619 | 0.00002510 | 2,973.00 |
Mar 23 2024 | 0.00002619 | -0.00000071 | -2.64% | 0.00002700 | 0.00002722 | 0.00002550 | 1,923.00 |
Mar 22 2024 | 0.00002690 | -0.00000200 | -7.01% | 0.00002764 | 0.00002801 | 0.00002690 | 5,250.00 |
Mar 21 2024 | 0.00002854 | 0.00000200 | 7.50% | 0.00002668 | 0.00002888 | 0.00002659 | 90,100.00 |
Mar 20 2024 | 0.00002668 | 0.00000068 | 2.62% | 0.00002600 | 0.00002668 | 0.00002440 | 4,659.00 |