Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SUIPUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.03033 | -0.00081 | -2.60% | 0.03098 | 0.03169 | 0.0293 | 3,634,291.00 |
| Jun 27 2024 | 0.03114 | 0.00215 | 7.42% | 0.02899 | 0.03125 | 0.02838 | 3,782,153.00 |
| Jun 26 2024 | 0.02899 | 0.00013 | 0.45% | 0.02912 | 0.03099 | 0.02785 | 3,978,207.00 |
| Jun 25 2024 | 0.02886 | -0.00159 | -5.22% | 0.03047 | 0.033 | 0.02784 | 3,174,510.00 |
| Jun 24 2024 | 0.03045 | -0.004 | -11.61% | 0.03443 | 0.03454 | 0.02862 | 2,770,303.00 |
| Jun 23 2024 | 0.03445 | -0.0011 | -3.09% | 0.03542 | 0.03607 | 0.03326 | 3,412,461.00 |
| Jun 22 2024 | 0.03555 | -0.00215 | -5.70% | 0.03761 | 0.03795 | 0.03502 | 2,678,798.00 |
| Jun 21 2024 | 0.0377 | 0.00026 | 0.69% | 0.03733 | 0.03988 | 0.03659 | 3,013,595.00 |
| Jun 20 2024 | 0.03744 | -0.00025 | -0.66% | 0.0378 | 0.03962 | 0.03619 | 3,027,812.00 |
| Jun 19 2024 | 0.03769 | -0.00078 | -2.03% | 0.0385 | 0.04104 | 0.0363 | 3,357,752.00 |
| Jun 18 2024 | 0.03847 | -0.00348 | -8.30% | 0.04195 | 0.04224 | 0.03699 | 3,033,570.00 |
| Jun 17 2024 | 0.04195 | -0.0038 | -8.31% | 0.04576 | 0.04582 | 0.03983 | 3,037,597.00 |
| Jun 16 2024 | 0.04575 | 0.00085 | 1.89% | 0.0449 | 0.04599 | 0.0431 | 2,607,469.00 |
| Jun 15 2024 | 0.0449 | 0.0044 | 10.86% | 0.04049 | 0.04575 | 0.03933 | 2,560,735.00 |
| Jun 14 2024 | 0.0405 | 0.00152 | 3.90% | 0.03899 | 0.04093 | 0.03708 | 2,309,985.00 |
| Jun 13 2024 | 0.03898 | -0.00402 | -9.35% | 0.04298 | 0.04306 | 0.03898 | 2,751,718.00 |
| Jun 12 2024 | 0.043 | 0.00088 | 2.09% | 0.04205 | 0.04821 | 0.04112 | 2,851,227.00 |
| Jun 11 2024 | 0.04212 | 0.00492 | 13.23% | 0.03721 | 0.0442 | 0.03637 | 3,092,033.00 |
| Jun 10 2024 | 0.0372 | -0.00264 | -6.63% | 0.03982 | 0.04012 | 0.03683 | 3,196,973.00 |
| Jun 09 2024 | 0.03984 | -0.00651 | -14.05% | 0.04636 | 0.04728 | 0.03913 | 2,712,338.00 |
| Jun 08 2024 | 0.04635 | -0.00312 | -6.31% | 0.04931 | 0.04998 | 0.046 | 2,597,578.00 |
| Jun 07 2024 | 0.04947 | -0.00123 | -2.43% | 0.05065 | 0.05399 | 0.04701 | 2,515,013.00 |
| Jun 06 2024 | 0.0507 | 0.00126 | 2.55% | 0.04944 | 0.054 | 0.04944 | 2,660,341.00 |
| Jun 05 2024 | 0.04944 | 0.00316 | 6.83% | 0.04658 | 0.04946 | 0.04576 | 1,964,332.00 |
| Jun 04 2024 | 0.04628 | 0.00081 | 1.78% | 0.04542 | 0.04788 | 0.043 | 2,496,228.00 |
| Jun 03 2024 | 0.04547 | -0.00159 | -3.38% | 0.04711 | 0.04775 | 0.045 | 1,591,365.00 |
| Jun 02 2024 | 0.04706 | -0.00198 | -4.04% | 0.04919 | 0.05002 | 0.04677 | 1,783,905.00 |
| Jun 01 2024 | 0.04904 | -0.00333 | -6.36% | 0.0524 | 0.05345 | 0.04638 | 2,062,728.00 |
| May 31 2024 | 0.05237 | 0.00043 | 0.83% | 0.05198 | 0.053 | 0.05018 | 1,662,733.00 |
| May 30 2024 | 0.05194 | -0.00866 | -14.29% | 0.06059 | 0.06104 | 0.0508 | 1,533,034.00 |
| May 29 2024 | 0.0606 | -0.00167 | -2.68% | 0.06236 | 0.06391 | 0.0602 | 574,940.00 |
| May 28 2024 | 0.06227 | -0.00111 | -1.75% | 0.06332 | 0.06421 | 0.0602 | 786,105.00 |
| May 27 2024 | 0.06338 | 0.00229 | 3.75% | 0.06107 | 0.06454 | 0.05966 | 523,441.00 |
| May 26 2024 | 0.06109 | -0.00042 | -0.68% | 0.06153 | 0.06376 | 0.06002 | 584,999.00 |
| May 25 2024 | 0.06151 | -0.00033 | -0.53% | 0.06194 | 0.06414 | 0.0608 | 451,848.00 |
| May 24 2024 | 0.06184 | 0.00111 | 1.83% | 0.06069 | 0.069 | 0.0594 | 602,126.00 |
| May 23 2024 | 0.06073 | -0.00572 | -8.61% | 0.06604 | 0.06734 | 0.0595 | 764,982.00 |
| May 22 2024 | 0.06645 | -0.00108 | -1.60% | 0.06738 | 0.06817 | 0.06392 | 1,386,813.00 |
| May 21 2024 | 0.06753 | 0.00358 | 5.60% | 0.06392 | 0.06894 | 0.06364 | 1,341,458.00 |
| May 20 2024 | 0.06395 | 0.00317 | 5.22% | 0.06079 | 0.06579 | 0.0599 | 846,797.00 |
| May 19 2024 | 0.06078 | -0.00137 | -2.20% | 0.06213 | 0.06258 | 0.05904 | 1,928,486.00 |
| May 18 2024 | 0.06215 | -0.00402 | -6.08% | 0.0664 | 0.0694 | 0.06185 | 799,183.00 |
| May 17 2024 | 0.06617 | 0.00361 | 5.77% | 0.06159 | 0.06617 | 0.06013 | 143,537.00 |
| May 16 2024 | 0.06256 | -0.0032 | -4.87% | 0.06604 | 0.06628 | 0.06086 | 351,070.00 |
| May 15 2024 | 0.06576 | 0.00239 | 3.77% | 0.06337 | 0.06722 | 0.06072 | 433,863.00 |
| May 14 2024 | 0.06337 | 0.00233 | 3.82% | 0.06102 | 0.06456 | 0.06024 | 146,737.00 |
| May 13 2024 | 0.06104 | -0.00796 | -11.54% | 0.069 | 0.069 | 0.06013 | 452,803.00 |
| May 12 2024 | 0.069 | -0.0028 | -3.90% | 0.07125 | 0.07262 | 0.06876 | 71,464.00 |
| May 11 2024 | 0.0718 | 0.00179 | 2.56% | 0.07001 | 0.0718 | 0.0683 | 76,699.00 |
| May 10 2024 | 0.07001 | -0.00154 | -2.15% | 0.0719 | 0.07598 | 0.07001 | 317,139.00 |
| May 09 2024 | 0.07155 | -0.00351 | -4.68% | 0.07507 | 0.07616 | 0.06762 | 233,808.00 |
| May 08 2024 | 0.07506 | -0.00494 | -6.18% | 0.080 | 0.08149 | 0.07388 | 93,522.00 |
| May 07 2024 | 0.080 | -0.00249 | -3.02% | 0.08251 | 0.08286 | 0.07916 | 81,416.00 |
| May 06 2024 | 0.08249 | -0.00325 | -3.79% | 0.08494 | 0.0894 | 0.08181 | 161,121.00 |
| May 05 2024 | 0.08574 | -0.00408 | -4.54% | 0.08918 | 0.090 | 0.08429 | 122,797.00 |
| May 04 2024 | 0.08982 | 0.01533 | 20.58% | 0.07446 | 0.090 | 0.07343 | 308,778.00 |
| May 03 2024 | 0.07449 | 0.00755 | 11.28% | 0.06669 | 0.08062 | 0.06515 | 438,428.00 |
| May 02 2024 | 0.06694 | 0.0029 | 4.53% | 0.06463 | 0.0687 | 0.06056 | 457,668.00 |
| May 01 2024 | 0.06404 | -0.0028 | -4.19% | 0.06682 | 0.06709 | 0.05974 | 401,434.00 |
| Apr 30 2024 | 0.06684 | -0.00423 | -5.95% | 0.07172 | 0.07233 | 0.06387 | 277,887.00 |
| Apr 29 2024 | 0.07107 | -0.00252 | -3.42% | 0.07261 | 0.07292 | 0.07015 | 154,377.00 |
| Apr 28 2024 | 0.07359 | 0.00352 | 5.02% | 0.07068 | 0.07796 | 0.07014 | 277,391.00 |
| Apr 27 2024 | 0.07007 | -0.00761 | -9.80% | 0.07747 | 0.07748 | 0.07005 | 364,886.00 |
| Apr 26 2024 | 0.07768 | -0.00468 | -5.68% | 0.08207 | 0.08244 | 0.07693 | 138,673.00 |
| Apr 25 2024 | 0.08236 | -0.00976 | -10.59% | 0.0931 | 0.09891 | 0.0806 | 861,174.00 |
| Apr 24 2024 | 0.09212 | 0.00671 | 7.86% | 0.08539 | 0.0943 | 0.08535 | 355,562.00 |
| Apr 23 2024 | 0.08541 | -0.00478 | -5.30% | 0.09025 | 0.09063 | 0.08503 | 166,052.00 |
| Apr 22 2024 | 0.09019 | 0.00626 | 7.46% | 0.08485 | 0.09515 | 0.08358 | 213,459.00 |
| Apr 21 2024 | 0.08393 | -0.00206 | -2.40% | 0.08567 | 0.088 | 0.08393 | 241,715.00 |
| Apr 20 2024 | 0.08599 | 0.00105 | 1.24% | 0.08408 | 0.08648 | 0.08014 | 253,029.00 |
| Apr 19 2024 | 0.08494 | 0.00635 | 8.08% | 0.07859 | 0.08495 | 0.07335 | 300,597.00 |
| Apr 18 2024 | 0.07859 | -0.00928 | -10.56% | 0.08787 | 0.08798 | 0.07674 | 502,341.00 |
| Apr 17 2024 | 0.08787 | 0.00711 | 8.80% | 0.08076 | 0.088 | 0.07338 | 421,385.00 |
| Apr 16 2024 | 0.08076 | -0.00389 | -4.60% | 0.08465 | 0.08496 | 0.07676 | 336,755.00 |
| Apr 15 2024 | 0.08465 | -0.00917 | -9.77% | 0.09384 | 0.09529 | 0.08333 | 326,375.00 |
| Apr 14 2024 | 0.09382 | 0.01131 | 13.71% | 0.08251 | 0.09428 | 0.07868 | 256,164.00 |
| Apr 13 2024 | 0.08251 | -0.01712 | -17.18% | 0.1007 | 0.10129 | 0.08001 | 338,164.00 |
| Apr 12 2024 | 0.09963 | -0.00559 | -5.31% | 0.1057 | 0.10958 | 0.08831 | 710,544.00 |
| Apr 11 2024 | 0.10522 | -0.00976 | -8.49% | 0.11498 | 0.1225 | 0.10518 | 339,720.00 |
| Apr 10 2024 | 0.11498 | 0.00191 | 1.69% | 0.1131 | 0.1167 | 0.1057 | 306,208.00 |
| Apr 09 2024 | 0.11307 | -0.00216 | -1.87% | 0.116 | 0.11839 | 0.11004 | 173,849.00 |
| Apr 08 2024 | 0.11523 | 0.0008 | 0.70% | 0.11592 | 0.125 | 0.11365 | 263,747.00 |
| Apr 07 2024 | 0.11443 | 0.00243 | 2.17% | 0.112 | 0.1173 | 0.11061 | 165,548.00 |
| Apr 06 2024 | 0.112 | 0.00216 | 1.97% | 0.11048 | 0.11616 | 0.10984 | 94,804.00 |
| Apr 05 2024 | 0.10984 | -0.00787 | -6.69% | 0.11772 | 0.11935 | 0.1095 | 162,159.00 |
| Apr 04 2024 | 0.11771 | 0.00621 | 5.57% | 0.1115 | 0.12499 | 0.1115 | 235,376.00 |
| Apr 03 2024 | 0.1115 | 0.00108 | 0.98% | 0.10928 | 0.11829 | 0.108 | 316,002.00 |
| Apr 02 2024 | 0.11042 | -0.00446 | -3.88% | 0.11498 | 0.11853 | 0.10855 | 321,742.00 |
| Apr 01 2024 | 0.11488 | 0.00379 | 3.41% | 0.11119 | 0.12251 | 0.10786 | 1,052,970.00 |
| Mar 31 2024 | 0.11109 | -0.00856 | -7.15% | 0.11982 | 0.12133 | 0.11001 | 1,248,385.00 |
| Mar 30 2024 | 0.11965 | -0.01062 | -8.15% | 0.13016 | 0.13353 | 0.11814 | 1,166,558.00 |
