Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SUIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.79087 | -0.04388 | -5.26% | 0.83876 | 0.84263 | 0.79039 | 179.00 |
| Jun 27 2024 | 0.83475 | -0.0435 | -4.95% | 0.82704 | 0.87071 | 0.82665 | 2,583.00 |
| Jun 26 2024 | 0.87825 | 0.00 | 0.00% | 0.87825 | 0.87825 | 0.87825 | 0.00 |
| Jun 25 2024 | 0.87825 | -0.01679 | -1.88% | 0.89724 | 0.90528 | 0.87144 | 6,150.00 |
| Jun 24 2024 | 0.89504 | 0.01326 | 1.50% | 0.87753 | 0.89777 | 0.81888 | 3,355.00 |
| Jun 23 2024 | 0.88178 | -0.0092 | -1.03% | 0.89292 | 0.94039 | 0.87832 | 1,872.00 |
| Jun 22 2024 | 0.89098 | 0.02698 | 3.12% | 0.91423 | 0.9235 | 0.88876 | 108.00 |
| Jun 21 2024 | 0.864 | 0.00 | 0.00% | 0.864 | 0.864 | 0.864 | 0.00 |
| Jun 20 2024 | 0.864 | 0.00 | 0.00% | 0.864 | 0.864 | 0.864 | 0.00 |
| Jun 19 2024 | 0.864 | 0.0628 | 7.84% | 0.79696 | 0.87225 | 0.7916 | 2,231.00 |
| Jun 18 2024 | 0.8012 | -0.16821 | -17.35% | 0.89079 | 0.89308 | 0.76167 | 42,683.00 |
| Jun 17 2024 | 0.96941 | 0.00 | 0.00% | 0.96941 | 0.96941 | 0.96941 | 0.00 |
| Jun 16 2024 | 0.96941 | 0.02619 | 2.78% | 0.94128 | 0.96941 | 0.92455 | 258.00 |
| Jun 15 2024 | 0.94322 | 0.01318 | 1.42% | 0.92857 | 0.95905 | 0.92626 | 5,318.00 |
| Jun 14 2024 | 0.93004 | -0.0364 | -3.77% | 0.96725 | 1.00 | 0.90231 | 15,959.00 |
| Jun 13 2024 | 0.96644 | -0.04978 | -4.90% | 1.01 | 1.02 | 0.95835 | 716.00 |
| Jun 12 2024 | 1.02 | 0.020 | 2.31% | 0.99524 | 1.05 | 0.96249 | 2,618.00 |
| Jun 11 2024 | 0.99325 | -0.04077 | -3.94% | 1.03 | 1.04 | 0.98565 | 1,523.00 |
| Jun 10 2024 | 1.03 | -0.060 | -5.44% | 1.09 | 1.09 | 1.03 | 272.00 |
| Jun 09 2024 | 1.09 | -0.010 | -1.29% | 1.10 | 1.13 | 1.06 | 5,158.00 |
| Jun 08 2024 | 1.11 | 0.030 | 2.44% | 1.08 | 1.17 | 1.07 | 4,001.00 |
| Jun 07 2024 | 1.08 | -0.030 | -2.84% | 1.11 | 1.17 | 0.99228 | 424,262.00 |
| Jun 06 2024 | 1.11 | 0.010 | 0.78% | 1.10 | 1.14 | 1.09 | 8,260.00 |
| Jun 05 2024 | 1.10 | 0.050 | 4.80% | 1.05 | 1.10 | 1.05 | 3,385.00 |
| Jun 04 2024 | 1.05 | 0.010 | 1.32% | 1.04 | 1.06 | 1.01 | 1,648.00 |
| Jun 03 2024 | 1.04 | 0.020 | 2.30% | 1.02 | 1.05 | 1.02 | 6,795.00 |
| Jun 02 2024 | 1.02 | -0.010 | -0.78% | 1.03 | 1.04 | 1.01 | 2,008.00 |
| Jun 01 2024 | 1.02 | 0.00 | -0.26% | 1.03 | 1.04 | 1.01 | 197.00 |
| May 31 2024 | 1.03 | 0.010 | 1.02% | 1.01 | 1.03 | 0.99839 | 2,207.00 |
| May 30 2024 | 1.02 | 0.00 | 0.00% | 1.02 | 1.02 | 1.02 | 0.00 |
| May 29 2024 | 1.02 | -0.010 | -1.33% | 1.03 | 1.05 | 1.01 | 2,576.00 |
| May 28 2024 | 1.03 | -0.040 | -4.11% | 1.07 | 1.07 | 1.02 | 3,882.00 |
| May 27 2024 | 1.07 | 0.030 | 3.16% | 1.04 | 1.08 | 1.03 | 2,643.00 |
| May 26 2024 | 1.04 | -0.020 | -2.00% | 1.06 | 1.07 | 1.03 | 9,503.00 |
| May 25 2024 | 1.06 | -0.010 | -0.50% | 1.07 | 1.08 | 1.05 | 730.00 |
| May 24 2024 | 1.07 | -0.010 | -0.72% | 1.07 | 1.09 | 1.03 | 15,196.00 |
| May 23 2024 | 1.08 | -0.030 | -2.65% | 1.10 | 1.13 | 1.02 | 12,556.00 |
| May 22 2024 | 1.11 | -0.030 | -3.05% | 1.14 | 1.15 | 1.08 | 6,494.00 |
| May 21 2024 | 1.14 | 0.110 | 10.97% | 1.15 | 1.17 | 1.12 | 3,836.00 |
| May 20 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| May 19 2024 | 1.03 | -0.060 | -5.13% | 1.08 | 1.09 | 1.02 | 259.00 |
| May 18 2024 | 1.08 | 0.010 | 0.54% | 1.08 | 1.09 | 1.05 | 5,919.00 |
| May 17 2024 | 1.08 | 0.050 | 5.10% | 1.02 | 1.11 | 1.01 | 11,742.00 |
| May 16 2024 | 1.03 | 0.030 | 3.48% | 0.99383 | 1.07 | 0.97701 | 8,498.00 |
| May 15 2024 | 0.99061 | 0.09586 | 10.71% | 0.89842 | 1.03 | 0.88822 | 124,944.00 |
| May 14 2024 | 0.89475 | -0.07311 | -7.55% | 0.96909 | 0.97312 | 0.88596 | 4,528.00 |
| May 13 2024 | 0.96786 | -0.03654 | -3.64% | 1.01 | 1.01 | 0.94915 | 12,026.00 |
| May 12 2024 | 1.00 | 0.010 | 1.05% | 0.99611 | 1.02 | 0.99366 | 290.00 |
| May 11 2024 | 0.99393 | -0.01518 | -1.50% | 1.01 | 1.03 | 0.99214 | 4,008.00 |
| May 10 2024 | 1.01 | -0.020 | -1.62% | 1.03 | 1.10 | 1.00 | 14,916.00 |
| May 09 2024 | 1.03 | -0.050 | -5.08% | 1.01 | 1.04 | 0.97424 | 26,651.00 |
| May 08 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| May 07 2024 | 1.08 | -0.010 | -1.17% | 1.10 | 1.14 | 1.08 | 18,059.00 |
| May 06 2024 | 1.09 | 0.00 | -0.09% | 1.10 | 1.15 | 1.08 | 77,015.00 |
| May 05 2024 | 1.09 | 0.00 | 0.40% | 1.09 | 1.12 | 1.05 | 25,426.00 |
| May 04 2024 | 1.09 | -0.020 | -2.01% | 1.11 | 1.12 | 1.08 | 39,184.00 |
| May 03 2024 | 1.11 | -0.040 | -3.06% | 1.12 | 1.15 | 1.07 | 37,251.00 |
| May 02 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| May 01 2024 | 1.15 | 0.010 | 0.48% | 1.14 | 1.17 | 1.07 | 53,158.00 |
| Apr 30 2024 | 1.14 | -0.050 | -4.28% | 1.19 | 1.21 | 1.07 | 115,746.00 |
| Apr 29 2024 | 1.19 | -0.020 | -2.02% | 1.22 | 1.23 | 1.17 | 24,092.00 |
| Apr 28 2024 | 1.22 | 0.010 | 0.56% | 1.21 | 1.26 | 1.21 | 8,847.00 |
| Apr 27 2024 | 1.21 | 0.040 | 3.17% | 1.18 | 1.23 | 1.12 | 29,659.00 |
| Apr 26 2024 | 1.17 | -0.050 | -4.14% | 1.23 | 1.23 | 1.16 | 26,200.00 |
| Apr 25 2024 | 1.22 | -0.100 | -7.55% | 1.25 | 1.27 | 1.19 | 18,656.00 |
| Apr 24 2024 | 1.32 | 0.00 | 0.00% | 1.32 | 1.32 | 1.32 | 0.00 |
| Apr 23 2024 | 1.32 | -0.010 | -0.65% | 1.39 | 1.42 | 1.31 | 6,236.00 |
| Apr 22 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| Apr 21 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| Apr 20 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| Apr 19 2024 | 1.33 | 0.080 | 6.33% | 1.25 | 1.39 | 1.14 | 46,607.00 |
| Apr 18 2024 | 1.25 | 0.030 | 2.44% | 1.27 | 1.29 | 1.20 | 81,303.00 |
| Apr 17 2024 | 1.22 | 0.00 | 0.00% | 1.22 | 1.22 | 1.22 | 0.00 |
| Apr 16 2024 | 1.22 | 0.050 | 4.50% | 1.17 | 1.23 | 1.11 | 59,674.00 |
| Apr 15 2024 | 1.17 | 0.110 | 10.58% | 1.18 | 1.30 | 1.12 | 70,735.00 |
| Apr 14 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 0.00 |
| Apr 13 2024 | 1.06 | -0.430 | -28.93% | 1.23 | 1.25 | 0.88704 | 358,870.00 |
| Apr 12 2024 | 1.49 | 0.00 | 0.00% | 1.49 | 1.49 | 1.49 | 0.00 |
| Apr 11 2024 | 1.49 | -0.030 | -1.98% | 1.51 | 1.56 | 1.48 | 25,663.00 |
| Apr 10 2024 | 1.52 | -0.050 | -3.49% | 1.57 | 1.58 | 1.46 | 62,897.00 |
| Apr 09 2024 | 1.58 | -0.140 | -7.90% | 1.71 | 1.72 | 1.57 | 37,734.00 |
| Apr 08 2024 | 1.71 | 0.070 | 4.28% | 1.64 | 1.72 | 1.62 | 33,694.00 |
| Apr 07 2024 | 1.64 | 0.010 | 0.90% | 1.62 | 1.67 | 1.62 | 11,603.00 |
| Apr 06 2024 | 1.63 | -0.060 | -3.45% | 1.61 | 1.64 | 1.60 | 15,949.00 |
| Apr 05 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
| Apr 04 2024 | 1.68 | 0.010 | 0.82% | 1.67 | 1.74 | 1.66 | 25,731.00 |
| Apr 03 2024 | 1.67 | -0.060 | -3.71% | 1.72 | 1.76 | 1.64 | 54,305.00 |
| Apr 02 2024 | 1.73 | -0.150 | -7.74% | 1.94 | 2.00 | 1.73 | 66,650.00 |
| Apr 01 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 0.00 |
| Mar 31 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 0.00 |
| Mar 30 2024 | 1.88 | -0.020 | -1.29% | 1.89 | 1.95 | 1.87 | 23,061.00 |
