Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SUTERUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 0.000368 | 0.00 | 0.00% | 0.000368 | 0.00038 | 0.000349 | 26,968,400.00 |
| Jun 03 2024 | 0.000368 | 0.00000200 | 0.55% | 0.000366 | 0.000376 | 0.00036 | 38,305,047.00 |
| Jun 02 2024 | 0.000366 | -0.00000700 | -1.88% | 0.000373 | 0.000375 | 0.000357 | 47,313,789.00 |
| Jun 01 2024 | 0.000373 | -0.000032 | -7.90% | 0.000405 | 0.000409 | 0.000367 | 47,925,025.00 |
| May 31 2024 | 0.000405 | 0.00002 | 5.19% | 0.000385 | 0.000448 | 0.000382 | 48,441,520.00 |
| May 30 2024 | 0.000385 | 0.00000600 | 1.58% | 0.000379 | 0.000397 | 0.000366 | 39,345,499.00 |
| May 29 2024 | 0.000379 | -0.00000100 | -0.26% | 0.00038 | 0.000416 | 0.00037 | 36,220,671.00 |
| May 28 2024 | 0.00038 | -0.00000400 | -1.04% | 0.000384 | 0.000387 | 0.000369 | 38,661,410.00 |
| May 27 2024 | 0.000384 | 0.00001 | 2.67% | 0.000373 | 0.00043 | 0.000369 | 68,353,410.00 |
| May 26 2024 | 0.000374 | -0.00000800 | -2.09% | 0.000382 | 0.000387 | 0.000363 | 39,751,724.00 |
| May 25 2024 | 0.000382 | -0.00000300 | -0.78% | 0.000385 | 0.000391 | 0.000375 | 36,914,830.00 |
| May 24 2024 | 0.000385 | -0.00000200 | -0.52% | 0.000387 | 0.000398 | 0.000379 | 36,886,257.00 |
| May 23 2024 | 0.000387 | 0.00000200 | 0.52% | 0.000385 | 0.000438 | 0.000383 | 43,640,083.00 |
| May 22 2024 | 0.000385 | 0.00000100 | 0.26% | 0.000384 | 0.000395 | 0.000377 | 44,037,397.00 |
| May 21 2024 | 0.000384 | 0.000013 | 3.50% | 0.000378 | 0.000406 | 0.000371 | 47,819,856.00 |
| May 20 2024 | 0.000371 | -0.00000400 | -1.07% | 0.000376 | 0.000384 | 0.000361 | 75,553,738.00 |
| May 19 2024 | 0.000375 | -0.000016 | -4.09% | 0.000391 | 0.000396 | 0.000373 | 39,884,814.00 |
| May 18 2024 | 0.000391 | -0.00000100 | -0.26% | 0.000392 | 0.000409 | 0.000385 | 44,797,127.00 |
| May 17 2024 | 0.000392 | -0.00000200 | -0.51% | 0.000394 | 0.000397 | 0.000388 | 39,131,698.00 |
| May 16 2024 | 0.000394 | 0.000012 | 3.14% | 0.000382 | 0.00042 | 0.000378 | 55,642,094.00 |
| May 15 2024 | 0.000382 | 0.00000400 | 1.06% | 0.000378 | 0.000431 | 0.000368 | 37,621,696.00 |
| May 14 2024 | 0.000378 | -0.00000700 | -1.82% | 0.00039 | 0.000391 | 0.000366 | 37,849,509.00 |
| May 13 2024 | 0.000385 | -0.00000200 | -0.52% | 0.000393 | 0.000401 | 0.000376 | 63,977,164.00 |
| May 12 2024 | 0.000387 | -0.00000800 | -2.03% | 0.000394 | 0.000414 | 0.000387 | 34,952,649.00 |
| May 11 2024 | 0.000395 | -0.000013 | -3.19% | 0.000407 | 0.000409 | 0.000385 | 38,722,341.00 |
| May 10 2024 | 0.000408 | 0.000012 | 3.03% | 0.000397 | 0.000433 | 0.000392 | 37,649,259.00 |
| May 09 2024 | 0.000396 | -0.00000800 | -1.98% | 0.000404 | 0.000407 | 0.000389 | 44,478,306.00 |
| May 08 2024 | 0.000404 | -0.000033 | -7.55% | 0.000437 | 0.000437 | 0.0004 | 45,222,338.00 |
| May 07 2024 | 0.000437 | 0.00000500 | 1.16% | 0.000432 | 0.000455 | 0.000427 | 39,823,179.00 |
| May 06 2024 | 0.000432 | 0.000014 | 3.35% | 0.000415 | 0.00044 | 0.000415 | 65,975,034.00 |
| May 05 2024 | 0.000418 | -0.000027 | -6.07% | 0.000444 | 0.000467 | 0.0004 | 48,705,753.00 |
| May 04 2024 | 0.000445 | 0.000034 | 8.27% | 0.000411 | 0.000447 | 0.000405 | 46,046,274.00 |
| May 03 2024 | 0.000411 | 0.000034 | 9.02% | 0.000373 | 0.000425 | 0.000371 | 51,218,589.00 |
| May 02 2024 | 0.000377 | -0.000012 | -3.08% | 0.000383 | 0.00043 | 0.000364 | 48,657,269.00 |
| May 01 2024 | 0.000389 | 0.000037 | 10.51% | 0.00035 | 0.000434 | 0.000343 | 57,768,453.00 |
| Apr 30 2024 | 0.000352 | -0.000024 | -6.38% | 0.000381 | 0.000382 | 0.000343 | 51,790,619.00 |
| Apr 29 2024 | 0.000376 | -0.000014 | -3.59% | 0.000388 | 0.000423 | 0.000368 | 109,303,651.00 |
| Apr 28 2024 | 0.00039 | 0.000019 | 5.12% | 0.000371 | 0.000395 | 0.00037 | 53,790,055.00 |
| Apr 27 2024 | 0.000371 | -0.000032 | -7.94% | 0.000402 | 0.000407 | 0.000328 | 49,595,615.00 |
| Apr 26 2024 | 0.000403 | -0.000016 | -3.82% | 0.000421 | 0.00043 | 0.000399 | 40,301,894.00 |
| Apr 25 2024 | 0.000419 | 0.00000300 | 0.72% | 0.00042 | 0.000436 | 0.000397 | 48,370,759.00 |
| Apr 24 2024 | 0.000416 | -0.000042 | -9.17% | 0.000458 | 0.000497 | 0.00041 | 53,921,800.00 |
| Apr 23 2024 | 0.000458 | 0.00005 | 12.25% | 0.000407 | 0.000492 | 0.000362 | 67,565,751.00 |
| Apr 22 2024 | 0.000408 | -0.00000300 | -0.73% | 0.000417 | 0.000418 | 0.0004 | 73,895,582.00 |
| Apr 21 2024 | 0.000411 | -0.000023 | -5.30% | 0.000438 | 0.00044 | 0.000372 | 37,316,530.00 |
| Apr 20 2024 | 0.000434 | 0.00000100 | 0.23% | 0.000433 | 0.000439 | 0.000401 | 41,443,475.00 |
| Apr 19 2024 | 0.000433 | 0.000018 | 4.34% | 0.000415 | 0.000443 | 0.00037 | 50,050,481.00 |
| Apr 18 2024 | 0.000415 | 0.000053 | 14.64% | 0.000361 | 0.000432 | 0.000351 | 61,629,388.00 |
| Apr 17 2024 | 0.000362 | -0.00000300 | -0.82% | 0.000367 | 0.000376 | 0.000359 | 48,817,507.00 |
| Apr 16 2024 | 0.000365 | -0.000066 | -15.31% | 0.00042 | 0.000426 | 0.000351 | 68,582,507.00 |
| Apr 15 2024 | 0.000431 | 0.00011 | 34.27% | 0.00032 | 0.000454 | 0.000316 | 88,087,728.00 |
| Apr 14 2024 | 0.000321 | -0.000021 | -6.14% | 0.000338 | 0.000351 | 0.000299 | 68,931,182.00 |
| Apr 13 2024 | 0.000342 | -0.000054 | -13.64% | 0.000394 | 0.000404 | 0.000301 | 73,056,413.00 |
| Apr 12 2024 | 0.000396 | -0.000037 | -8.55% | 0.000436 | 0.000437 | 0.000379 | 60,484,269.00 |
| Apr 11 2024 | 0.000433 | -0.000019 | -4.20% | 0.000452 | 0.000462 | 0.000427 | 51,300,691.00 |
| Apr 10 2024 | 0.000452 | 0.00002 | 4.63% | 0.000436 | 0.000484 | 0.000422 | 48,962,277.00 |
| Apr 09 2024 | 0.000432 | -0.00000200 | -0.46% | 0.000437 | 0.000451 | 0.000416 | 61,075,475.00 |
| Apr 08 2024 | 0.000434 | 0.00000800 | 1.88% | 0.000427 | 0.000468 | 0.000421 | 57,420,037.00 |
| Apr 07 2024 | 0.000426 | 0.00000300 | 0.71% | 0.000423 | 0.000436 | 0.000414 | 38,495,236.00 |
| Apr 06 2024 | 0.000423 | -0.000015 | -3.42% | 0.000438 | 0.000444 | 0.000409 | 51,133,860.00 |
| Apr 05 2024 | 0.000438 | -0.000039 | -8.18% | 0.000477 | 0.000478 | 0.0004 | 62,878,312.00 |
| Apr 04 2024 | 0.000477 | -0.00000600 | -1.24% | 0.000484 | 0.000494 | 0.000462 | 41,655,761.00 |
| Apr 03 2024 | 0.000483 | -0.000017 | -3.40% | 0.000498 | 0.000509 | 0.000474 | 41,321,827.00 |
| Apr 02 2024 | 0.0005 | -0.000015 | -2.91% | 0.000516 | 0.000545 | 0.000484 | 85,967,633.00 |
| Apr 01 2024 | 0.000515 | -0.000048 | -8.53% | 0.00056 | 0.000638 | 0.0005 | 124,097,176.00 |
| Mar 31 2024 | 0.000563 | 0.000025 | 4.65% | 0.000537 | 0.000638 | 0.0005 | 82,059,779.00 |
| Mar 30 2024 | 0.000538 | -0.000013 | -2.36% | 0.000565 | 0.000577 | 0.0005 | 74,004,693.00 |
| Mar 29 2024 | 0.000551 | 0.000041 | 8.04% | 0.000509 | 0.000583 | 0.000491 | 63,384,392.00 |
| Mar 28 2024 | 0.00051 | 0.000016 | 3.24% | 0.00049 | 0.000535 | 0.000451 | 91,389,239.00 |
| Mar 27 2024 | 0.000494 | -0.000023 | -4.45% | 0.000512 | 0.000521 | 0.000425 | 78,195,349.00 |
| Mar 26 2024 | 0.000517 | -0.000076 | -12.82% | 0.000593 | 0.000596 | 0.000498 | 108,007,839.00 |
| Mar 25 2024 | 0.000593 | 0.00000900 | 1.54% | 0.000584 | 0.000604 | 0.000531 | 140,816,263.00 |
| Mar 24 2024 | 0.000584 | 0.000039 | 7.16% | 0.000557 | 0.000639 | 0.00053 | 72,372,550.00 |
| Mar 23 2024 | 0.000545 | -0.000027 | -4.72% | 0.00058 | 0.000677 | 0.000512 | 99,635,846.00 |
| Mar 22 2024 | 0.000572 | -0.000058 | -9.21% | 0.000624 | 0.000649 | 0.000532 | 88,516,025.00 |
| Mar 21 2024 | 0.00063 | 0.000016 | 2.61% | 0.00062 | 0.000724 | 0.000547 | 96,744,157.00 |
| Mar 20 2024 | 0.000614 | 0.000096 | 18.53% | 0.000518 | 0.00072 | 0.000498 | 82,995,138.00 |
| Mar 19 2024 | 0.000518 | -0.00005 | -8.80% | 0.00053 | 0.000583 | 0.00048 | 77,739,775.00 |
| Mar 18 2024 | 0.000568 | -0.000017 | -2.91% | 0.000578 | 0.000816 | 0.000512 | 84,329,624.00 |
| Mar 17 2024 | 0.000585 | 0.00007 | 13.59% | 0.000515 | 0.000639 | 0.000512 | 73,479,299.00 |
| Mar 16 2024 | 0.000515 | -0.000013 | -2.46% | 0.000539 | 0.000583 | 0.000503 | 64,270,532.00 |
| Mar 15 2024 | 0.000528 | -0.000055 | -9.43% | 0.000577 | 0.00059 | 0.00051 | 103,481,397.00 |
| Mar 14 2024 | 0.000583 | -0.000065 | -10.03% | 0.000643 | 0.000708 | 0.000569 | 79,236,145.00 |
| Mar 13 2024 | 0.000648 | 0.000065 | 11.15% | 0.000587 | 0.00067 | 0.000574 | 85,449,992.00 |
| Mar 12 2024 | 0.000583 | -0.000025 | -4.11% | 0.000618 | 0.000625 | 0.000558 | 86,994,032.00 |
| Mar 11 2024 | 0.000608 | 0.000078 | 14.72% | 0.000531 | 0.000674 | 0.00052 | 134,814,330.00 |
| Mar 10 2024 | 0.00053 | -0.000036 | -6.36% | 0.000565 | 0.000685 | 0.000516 | 92,666,662.00 |
| Mar 09 2024 | 0.000566 | 0.000024 | 4.43% | 0.000543 | 0.00057 | 0.000504 | 73,064,050.00 |
| Mar 08 2024 | 0.000542 | 0.000012 | 2.26% | 0.00053 | 0.000545 | 0.000504 | 71,673,617.00 |
| Mar 07 2024 | 0.00053 | 0.000031 | 6.21% | 0.000499 | 0.000555 | 0.00049 | 73,621,908.00 |
