Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.SUIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 01 2024 | 0.8092 | -0.0109 | -1.33% | 0.8182 | 0.8359 | 0.8058 | 6,762,630.00 |
| Jun 30 2024 | 0.8201 | 0.0375 | 4.79% | 0.7832 | 0.8249 | 0.7728 | 6,487,459.00 |
| Jun 29 2024 | 0.7826 | -0.0077 | -0.97% | 0.7903 | 0.8061 | 0.7803 | 6,983,353.00 |
| Jun 28 2024 | 0.7903 | -0.0458 | -5.48% | 0.8343 | 0.8446 | 0.7861 | 9,506,733.00 |
| Jun 27 2024 | 0.8361 | 0.0069 | 0.83% | 0.8275 | 0.8714 | 0.8258 | 7,658,932.00 |
| Jun 26 2024 | 0.8292 | -0.0493 | -5.61% | 0.877 | 0.8903 | 0.8195 | 8,989,342.00 |
| Jun 25 2024 | 0.8785 | -0.0164 | -1.83% | 0.8972 | 0.907 | 0.8688 | 11,245,238.00 |
| Jun 24 2024 | 0.8949 | 0.0123 | 1.39% | 0.8807 | 0.8983 | 0.8134 | 21,820,789.00 |
| Jun 23 2024 | 0.8826 | -0.0081 | -0.91% | 0.8916 | 0.9434 | 0.8773 | 12,040,313.00 |
| Jun 22 2024 | 0.8907 | -0.029 | -3.15% | 0.9197 | 0.9248 | 0.8873 | 7,408,222.00 |
| Jun 21 2024 | 0.9197 | 0.0259 | 2.90% | 0.8962 | 0.9205 | 0.8655 | 18,535,839.00 |
| Jun 20 2024 | 0.8938 | 0.0277 | 3.20% | 0.8598 | 0.924 | 0.8591 | 18,201,717.00 |
| Jun 19 2024 | 0.8661 | 0.0655 | 8.18% | 0.7975 | 0.8757 | 0.7911 | 18,055,917.00 |
| Jun 18 2024 | 0.8006 | -0.0907 | -10.18% | 0.8915 | 0.8935 | 0.7499 | 38,308,214.00 |
| Jun 17 2024 | 0.8913 | -0.0782 | -8.07% | 0.9703 | 0.9854 | 0.8574 | 19,761,719.00 |
| Jun 16 2024 | 0.9695 | 0.0257 | 2.72% | 0.9425 | 0.9699 | 0.9232 | 5,454,571.00 |
| Jun 15 2024 | 0.9438 | 0.0136 | 1.46% | 0.9293 | 0.9594 | 0.9263 | 5,725,076.00 |
| Jun 14 2024 | 0.9302 | -0.0356 | -3.69% | 0.9698 | 1.00 | 0.902 | 17,748,564.00 |
| Jun 13 2024 | 0.9658 | -0.0526 | -5.16% | 1.02 | 1.02 | 0.9584 | 12,004,121.00 |
| Jun 12 2024 | 1.02 | 0.030 | 2.59% | 0.9917 | 1.05 | 0.960 | 20,969,603.00 |
| Jun 11 2024 | 0.9927 | -0.0415 | -4.01% | 1.03 | 1.04 | 0.9767 | 21,239,379.00 |
| Jun 10 2024 | 1.03 | -0.060 | -5.44% | 1.09 | 1.10 | 1.03 | 16,908,426.00 |
| Jun 09 2024 | 1.09 | -0.010 | -1.00% | 1.10 | 1.13 | 1.06 | 18,964,382.00 |
| Jun 08 2024 | 1.10 | 0.020 | 2.14% | 1.08 | 1.17 | 1.06 | 33,106,251.00 |
| Jun 07 2024 | 1.08 | -0.030 | -2.84% | 1.11 | 1.17 | 0.9803 | 41,122,157.00 |
| Jun 06 2024 | 1.11 | 0.010 | 0.92% | 1.10 | 1.14 | 1.09 | 14,515,600.00 |
| Jun 05 2024 | 1.10 | 0.050 | 4.64% | 1.05 | 1.10 | 1.05 | 12,819,407.00 |
| Jun 04 2024 | 1.05 | 0.010 | 1.38% | 1.04 | 1.06 | 1.01 | 8,805,944.00 |
| Jun 03 2024 | 1.04 | 0.020 | 2.19% | 1.02 | 1.06 | 1.01 | 11,469,519.00 |
| Jun 02 2024 | 1.02 | -0.010 | -0.67% | 1.02 | 1.04 | 1.01 | 7,098,455.00 |
| Jun 01 2024 | 1.02 | 0.00 | 0.06% | 1.02 | 1.04 | 1.01 | 3,975,827.00 |
| May 31 2024 | 1.02 | 0.010 | 1.04% | 1.01 | 1.03 | 0.9952 | 8,053,890.00 |
| May 30 2024 | 1.01 | 0.00 | -0.32% | 1.02 | 1.04 | 0.9804 | 10,393,011.00 |
| May 29 2024 | 1.02 | -0.010 | -1.34% | 1.03 | 1.05 | 1.01 | 11,239,364.00 |
| May 28 2024 | 1.03 | -0.040 | -4.12% | 1.08 | 1.08 | 1.01 | 13,448,770.00 |
| May 27 2024 | 1.07 | 0.030 | 3.16% | 1.04 | 1.08 | 1.03 | 10,447,068.00 |
| May 26 2024 | 1.04 | -0.020 | -1.98% | 1.06 | 1.07 | 1.02 | 8,447,862.00 |
| May 25 2024 | 1.06 | 0.00 | -0.44% | 1.07 | 1.08 | 1.05 | 5,995,378.00 |
| May 24 2024 | 1.07 | -0.010 | -0.79% | 1.07 | 1.09 | 1.03 | 10,551,056.00 |
| May 23 2024 | 1.08 | -0.070 | -5.70% | 1.11 | 1.13 | 1.00 | 23,505,793.00 |
| May 22 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 0.00 |
| May 21 2024 | 1.14 | 0.00 | -0.42% | 1.14 | 1.17 | 1.12 | 20,192,882.00 |
| May 20 2024 | 1.15 | 0.120 | 11.52% | 1.03 | 1.15 | 1.01 | 28,063,250.00 |
| May 19 2024 | 1.03 | -0.050 | -5.00% | 1.08 | 1.09 | 1.02 | 9,093,965.00 |
| May 18 2024 | 1.08 | 0.010 | 0.53% | 1.08 | 1.09 | 1.05 | 13,125,427.00 |
| May 17 2024 | 1.08 | 0.050 | 5.11% | 1.02 | 1.11 | 1.01 | 23,066,793.00 |
| May 16 2024 | 1.02 | 0.030 | 3.18% | 0.9908 | 1.07 | 0.9758 | 27,435,693.00 |
| May 15 2024 | 0.9921 | 0.097 | 10.84% | 0.911 | 1.03 | 0.8932 | 21,304,942.00 |
| May 14 2024 | 0.8951 | -0.0738 | -7.62% | 0.9667 | 0.9764 | 0.8849 | 19,808,054.00 |
| May 13 2024 | 0.9689 | -0.0343 | -3.42% | 1.01 | 1.01 | 0.9422 | 22,065,446.00 |
| May 12 2024 | 1.00 | 0.010 | 0.96% | 0.9955 | 1.02 | 0.9933 | 8,873,046.00 |
| May 11 2024 | 0.9937 | -0.0142 | -1.41% | 1.01 | 1.03 | 0.9902 | 10,727,669.00 |
| May 10 2024 | 1.01 | -0.020 | -1.67% | 1.02 | 1.11 | 1.00 | 28,696,971.00 |
| May 09 2024 | 1.03 | 0.010 | 1.35% | 1.01 | 1.04 | 0.9737 | 19,022,790.00 |
| May 08 2024 | 1.01 | -0.070 | -6.36% | 1.08 | 1.08 | 1.01 | 18,846,107.00 |
| May 07 2024 | 1.08 | -0.020 | -1.38% | 1.09 | 1.15 | 1.08 | 26,247,084.00 |
| May 06 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 0.00 |
| May 05 2024 | 1.10 | 0.00 | 0.40% | 1.09 | 1.12 | 1.05 | 19,162,402.00 |
| May 04 2024 | 1.09 | -0.020 | -2.14% | 1.11 | 1.12 | 1.08 | 20,629,173.00 |
| May 03 2024 | 1.11 | -0.010 | -0.62% | 1.12 | 1.15 | 1.07 | 30,353,844.00 |
| May 02 2024 | 1.12 | -0.030 | -2.27% | 1.15 | 1.16 | 1.09 | 14,622,753.00 |
| May 01 2024 | 1.15 | 0.00 | 0.42% | 1.14 | 1.17 | 1.07 | 26,854,348.00 |
| Apr 30 2024 | 1.14 | -0.050 | -4.12% | 1.19 | 1.21 | 1.07 | 26,128,292.00 |
| Apr 29 2024 | 1.19 | -0.030 | -2.09% | 1.22 | 1.23 | 1.17 | 20,553,512.00 |
| Apr 28 2024 | 1.22 | 0.010 | 0.50% | 1.21 | 1.26 | 1.21 | 15,870,318.00 |
| Apr 27 2024 | 1.21 | 0.040 | 3.17% | 1.17 | 1.23 | 1.12 | 37,458,134.00 |
| Apr 26 2024 | 1.17 | -0.080 | -6.12% | 1.22 | 1.23 | 1.16 | 28,461,812.00 |
| Apr 25 2024 | 1.25 | 0.00 | 0.00% | 1.25 | 1.25 | 1.25 | 0.00 |
| Apr 24 2024 | 1.25 | -0.070 | -5.65% | 1.33 | 1.35 | 1.24 | 21,657,861.00 |
| Apr 23 2024 | 1.33 | -0.070 | -4.77% | 1.39 | 1.42 | 1.31 | 12,760,915.00 |
| Apr 22 2024 | 1.39 | 0.020 | 1.61% | 1.38 | 1.44 | 1.35 | 17,810,505.00 |
| Apr 21 2024 | 1.37 | -0.060 | -4.07% | 1.42 | 1.45 | 1.34 | 12,634,181.00 |
| Apr 20 2024 | 1.43 | 0.090 | 7.12% | 1.33 | 1.44 | 1.30 | 17,512,839.00 |
| Apr 19 2024 | 1.33 | 0.080 | 6.33% | 1.25 | 1.39 | 1.13 | 39,214,366.00 |
| Apr 18 2024 | 1.25 | -0.010 | -0.59% | 1.26 | 1.29 | 1.20 | 28,722,204.00 |
| Apr 17 2024 | 1.26 | 0.040 | 3.12% | 1.22 | 1.36 | 1.18 | 43,015,021.00 |
| Apr 16 2024 | 1.22 | 0.050 | 4.45% | 1.17 | 1.23 | 1.10 | 40,652,976.00 |
| Apr 15 2024 | 1.17 | -0.030 | -2.32% | 1.19 | 1.30 | 1.12 | 41,911,308.00 |
| Apr 14 2024 | 1.20 | 0.140 | 12.90% | 1.06 | 1.21 | 1.02 | 39,350,110.00 |
| Apr 13 2024 | 1.06 | -0.180 | -14.41% | 1.23 | 1.25 | 0.8763 | 66,146,538.00 |
| Apr 12 2024 | 1.24 | -0.250 | -16.79% | 1.49 | 1.51 | 1.02 | 48,551,099.00 |
| Apr 11 2024 | 1.49 | -0.030 | -2.00% | 1.52 | 1.56 | 1.48 | 19,321,119.00 |
| Apr 10 2024 | 1.52 | -0.050 | -3.40% | 1.57 | 1.58 | 1.46 | 27,672,377.00 |
| Apr 09 2024 | 1.57 | -0.140 | -7.95% | 1.71 | 1.72 | 1.57 | 20,792,718.00 |
| Apr 08 2024 | 1.71 | 0.070 | 4.27% | 1.64 | 1.72 | 1.62 | 16,723,671.00 |
| Apr 07 2024 | 1.64 | 0.020 | 0.95% | 1.62 | 1.67 | 1.62 | 13,062,889.00 |
| Apr 06 2024 | 1.63 | 0.020 | 1.04% | 1.61 | 1.65 | 1.60 | 9,875,775.00 |
| Apr 05 2024 | 1.61 | -0.070 | -4.45% | 1.68 | 1.68 | 1.54 | 20,378,336.00 |
| Apr 04 2024 | 1.68 | 0.020 | 0.94% | 1.66 | 1.74 | 1.66 | 21,181,454.00 |
| Apr 03 2024 | 1.67 | -0.060 | -3.74% | 1.73 | 1.76 | 1.64 | 29,651,724.00 |
