Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SUSHIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 1.12 | -0.050 | -4.49% | 1.17 | 1.19 | 1.11 | 923,891.00 |
| Jun 01 2024 | 1.17 | 0.010 | 1.08% | 1.16 | 1.18 | 1.16 | 607,467.00 |
| May 31 2024 | 1.16 | -0.010 | -1.00% | 1.17 | 1.19 | 1.14 | 946,001.00 |
| May 30 2024 | 1.17 | -0.010 | -0.48% | 1.18 | 1.21 | 1.16 | 1,235,528.00 |
| May 29 2024 | 1.18 | -0.060 | -4.97% | 1.24 | 1.26 | 1.18 | 1,750,277.00 |
| May 28 2024 | 1.24 | -0.010 | -1.10% | 1.25 | 1.28 | 1.19 | 2,727,207.00 |
| May 27 2024 | 1.25 | -0.020 | -1.54% | 1.27 | 1.30 | 1.23 | 1,545,384.00 |
| May 26 2024 | 1.27 | 0.00 | -0.17% | 1.27 | 1.31 | 1.23 | 1,980,248.00 |
| May 25 2024 | 1.28 | 0.060 | 4.58% | 1.22 | 1.32 | 1.21 | 4,144,010.00 |
| May 24 2024 | 1.22 | 0.030 | 2.76% | 1.19 | 1.26 | 1.15 | 2,626,401.00 |
| May 23 2024 | 1.19 | -0.010 | -0.74% | 1.20 | 1.27 | 1.10 | 2,341,749.00 |
| May 22 2024 | 1.20 | -0.010 | -1.06% | 1.21 | 1.22 | 1.17 | 901,405.00 |
| May 21 2024 | 1.21 | 0.010 | 0.56% | 1.20 | 1.24 | 1.18 | 1,708,973.00 |
| May 20 2024 | 1.20 | 0.150 | 14.49% | 1.05 | 1.20 | 1.04 | 1,584,756.00 |
| May 19 2024 | 1.05 | -0.050 | -4.96% | 1.10 | 1.11 | 1.04 | 532,253.00 |
| May 18 2024 | 1.10 | -0.020 | -1.61% | 1.12 | 1.13 | 1.09 | 925,611.00 |
| May 17 2024 | 1.12 | 0.020 | 2.17% | 1.10 | 1.15 | 1.08 | 1,029,796.00 |
| May 16 2024 | 1.10 | -0.030 | -2.47% | 1.13 | 1.14 | 1.07 | 1,373,654.00 |
| May 15 2024 | 1.13 | 0.130 | 13.22% | 0.9972 | 1.15 | 0.9899 | 1,401,944.00 |
| May 14 2024 | 0.9949 | -0.0501 | -4.79% | 1.04 | 1.06 | 0.9895 | 744,161.00 |
| May 13 2024 | 1.05 | -0.030 | -2.60% | 1.07 | 1.10 | 1.02 | 1,436,992.00 |
| May 12 2024 | 1.07 | 0.040 | 3.49% | 1.04 | 1.13 | 1.03 | 998,058.00 |
| May 11 2024 | 1.04 | -0.020 | -2.20% | 1.06 | 1.08 | 1.04 | 1,211,771.00 |
| May 10 2024 | 1.06 | -0.080 | -6.98% | 1.14 | 1.19 | 1.05 | 3,260,870.00 |
| May 09 2024 | 1.14 | 0.100 | 9.58% | 1.04 | 1.14 | 1.02 | 1,569,791.00 |
| May 08 2024 | 1.04 | 0.030 | 3.01% | 1.01 | 1.06 | 0.9976 | 1,159,772.00 |
| May 07 2024 | 1.01 | -0.020 | -2.02% | 1.03 | 1.05 | 0.996 | 1,460,672.00 |
| May 06 2024 | 1.03 | -0.040 | -3.76% | 1.07 | 1.10 | 1.03 | 1,446,113.00 |
| May 05 2024 | 1.07 | 0.010 | 1.39% | 1.06 | 1.09 | 1.03 | 1,363,606.00 |
| May 04 2024 | 1.06 | -0.020 | -1.68% | 1.07 | 1.08 | 1.05 | 758,713.00 |
| May 03 2024 | 1.07 | 0.050 | 5.34% | 1.02 | 1.09 | 1.00 | 1,277,098.00 |
| May 02 2024 | 1.02 | 0.040 | 3.90% | 0.9789 | 1.04 | 0.9539 | 2,181,538.00 |
| May 01 2024 | 0.9812 | 0.0298 | 3.13% | 0.9512 | 0.9874 | 0.900 | 3,419,931.00 |
| Apr 30 2024 | 0.9514 | -0.0652 | -6.41% | 1.01 | 1.03 | 0.920 | 2,533,528.00 |
| Apr 29 2024 | 1.02 | -0.010 | -1.31% | 1.03 | 1.05 | 0.9893 | 1,804,790.00 |
| Apr 28 2024 | 1.03 | 0.010 | 0.49% | 1.02 | 1.06 | 1.02 | 1,160,006.00 |
| Apr 27 2024 | 1.03 | 0.010 | 1.24% | 1.01 | 1.04 | 0.9837 | 1,783,501.00 |
| Apr 26 2024 | 1.01 | -0.020 | -1.66% | 1.03 | 1.04 | 1.00 | 2,099,413.00 |
| Apr 25 2024 | 1.03 | 0.030 | 3.50% | 0.9909 | 1.06 | 0.9589 | 2,473,164.00 |
| Apr 24 2024 | 0.9948 | -0.0317 | -3.09% | 1.03 | 1.08 | 0.9814 | 2,295,401.00 |
| Apr 23 2024 | 1.03 | -0.020 | -2.31% | 1.05 | 1.06 | 1.02 | 1,077,884.00 |
| Apr 22 2024 | 1.05 | 0.030 | 3.01% | 1.02 | 1.06 | 1.02 | 1,173,012.00 |
| Apr 21 2024 | 1.02 | -0.030 | -3.13% | 1.05 | 1.06 | 1.01 | 1,244,423.00 |
| Apr 20 2024 | 1.05 | 0.110 | 12.25% | 0.9357 | 1.06 | 0.9232 | 1,312,044.00 |
| Apr 19 2024 | 0.9382 | -0.030 | -3.10% | 0.9665 | 0.972 | 0.8714 | 2,544,045.00 |
| Apr 18 2024 | 0.9682 | 0.0208 | 2.20% | 0.9418 | 0.9965 | 0.9211 | 1,789,498.00 |
| Apr 17 2024 | 0.9474 | -0.0229 | -2.36% | 0.9638 | 0.9848 | 0.909 | 1,747,662.00 |
| Apr 16 2024 | 0.9703 | 0.009 | 0.94% | 0.9559 | 0.9878 | 0.9214 | 1,794,151.00 |
| Apr 15 2024 | 0.9613 | -0.043 | -4.28% | 0.9952 | 1.06 | 0.9407 | 3,027,538.00 |
| Apr 14 2024 | 1.00 | 0.080 | 8.68% | 0.9278 | 1.03 | 0.8876 | 3,727,540.00 |
| Apr 13 2024 | 0.9241 | -0.181 | -16.38% | 1.10 | 1.13 | 0.7922 | 6,836,769.00 |
| Apr 12 2024 | 1.11 | -0.300 | -21.45% | 1.40 | 1.41 | 1.05 | 3,963,071.00 |
| Apr 11 2024 | 1.41 | -0.120 | -7.62% | 1.52 | 1.53 | 1.39 | 1,764,325.00 |
| Apr 10 2024 | 1.52 | -0.070 | -4.15% | 1.58 | 1.59 | 1.49 | 894,774.00 |
| Apr 09 2024 | 1.59 | -0.110 | -6.50% | 1.70 | 1.71 | 1.58 | 773,138.00 |
| Apr 08 2024 | 1.70 | 0.100 | 6.11% | 1.60 | 1.70 | 1.58 | 879,289.00 |
| Apr 07 2024 | 1.60 | 0.020 | 1.32% | 1.58 | 1.61 | 1.57 | 564,041.00 |
| Apr 06 2024 | 1.58 | 0.030 | 1.63% | 1.56 | 1.60 | 1.55 | 415,369.00 |
| Apr 05 2024 | 1.56 | -0.020 | -1.46% | 1.57 | 1.58 | 1.48 | 1,280,524.00 |
| Apr 04 2024 | 1.58 | 0.00 | 0.03% | 1.57 | 1.63 | 1.52 | 1,311,352.00 |
| Apr 03 2024 | 1.58 | -0.060 | -3.46% | 1.63 | 1.66 | 1.56 | 1,360,816.00 |
| Apr 02 2024 | 1.63 | -0.180 | -10.00% | 1.81 | 1.81 | 1.62 | 2,515,079.00 |
| Apr 01 2024 | 1.82 | -0.070 | -3.93% | 1.89 | 1.90 | 1.76 | 2,213,991.00 |
| Mar 31 2024 | 1.89 | 0.060 | 3.28% | 1.83 | 1.93 | 1.82 | 1,556,216.00 |
| Mar 30 2024 | 1.83 | -0.050 | -2.47% | 1.87 | 1.92 | 1.82 | 1,851,805.00 |
| Mar 29 2024 | 1.88 | 0.050 | 2.82% | 1.83 | 1.89 | 1.81 | 2,706,770.00 |
| Mar 28 2024 | 1.82 | 0.040 | 2.38% | 1.77 | 1.85 | 1.72 | 3,122,814.00 |
| Mar 27 2024 | 1.78 | -0.030 | -1.48% | 1.81 | 1.82 | 1.71 | 3,009,141.00 |
| Mar 26 2024 | 1.81 | 0.040 | 2.00% | 1.77 | 1.83 | 1.76 | 2,468,930.00 |
| Mar 25 2024 | 1.77 | 0.070 | 3.90% | 1.71 | 1.79 | 1.69 | 1,831,523.00 |
| Mar 24 2024 | 1.71 | 0.040 | 2.37% | 1.67 | 1.71 | 1.65 | 752,211.00 |
| Mar 23 2024 | 1.67 | -0.030 | -1.88% | 1.69 | 1.72 | 1.66 | 2,334,099.00 |
| Mar 22 2024 | 1.70 | -0.020 | -1.39% | 1.72 | 1.74 | 1.62 | 2,072,658.00 |
| Mar 21 2024 | 1.72 | -0.020 | -1.41% | 1.74 | 1.77 | 1.68 | 1,526,984.00 |
| Mar 20 2024 | 1.75 | 0.200 | 13.09% | 1.56 | 1.77 | 1.50 | 2,220,585.00 |
| Mar 19 2024 | 1.55 | -0.120 | -7.30% | 1.67 | 1.71 | 1.50 | 3,511,571.00 |
| Mar 18 2024 | 1.67 | -0.120 | -6.59% | 1.77 | 1.77 | 1.60 | 2,181,886.00 |
| Mar 17 2024 | 1.79 | 0.020 | 1.34% | 1.77 | 1.84 | 1.68 | 2,405,375.00 |
| Mar 16 2024 | 1.76 | -0.190 | -9.91% | 1.96 | 2.04 | 1.72 | 3,264,467.00 |
| Mar 15 2024 | 1.96 | -0.080 | -3.71% | 2.04 | 2.08 | 1.79 | 3,427,613.00 |
| Mar 14 2024 | 2.03 | -0.040 | -1.73% | 2.07 | 2.10 | 1.91 | 3,486,175.00 |
| Mar 13 2024 | 2.07 | 0.010 | 0.40% | 2.05 | 2.14 | 1.93 | 3,549,844.00 |
| Mar 12 2024 | 2.06 | -0.010 | -0.65% | 2.07 | 2.08 | 1.88 | 2,481,391.00 |
| Mar 11 2024 | 2.07 | 0.060 | 3.11% | 2.01 | 2.09 | 1.87 | 4,109,025.00 |
| Mar 10 2024 | 2.01 | 0.050 | 2.62% | 1.96 | 2.15 | 1.94 | 4,605,487.00 |
| Mar 09 2024 | 1.96 | 0.00 | -0.10% | 1.95 | 2.02 | 1.92 | 2,225,300.00 |
| Mar 08 2024 | 1.96 | -0.050 | -2.40% | 2.01 | 2.04 | 1.89 | 3,990,022.00 |
| Mar 07 2024 | 2.01 | 0.110 | 5.78% | 1.90 | 2.02 | 1.82 | 3,912,898.00 |
| Mar 06 2024 | 1.90 | 0.200 | 11.90% | 1.71 | 2.15 | 1.61 | 9,215,019.00 |
| Mar 05 2024 | 1.70 | 0.00 | 0.09% | 1.69 | 1.86 | 1.40 | 6,535,367.00 |
