Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SUSHIUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.9465 | -0.0136 | -1.42% | 0.9567 | 0.9583 | 0.9371 | 9,403.00 |
| Jun 15 2024 | 0.9601 | 0.037 | 4.01% | 0.9232 | 0.9705 | 0.9229 | 9,244.00 |
| Jun 14 2024 | 0.9231 | -0.0407 | -4.22% | 0.9642 | 0.9979 | 0.8979 | 14,040.00 |
| Jun 13 2024 | 0.9638 | -0.0371 | -3.71% | 1.00 | 1.00 | 0.9516 | 3,025.00 |
| Jun 12 2024 | 1.00 | 0.050 | 5.05% | 0.9548 | 1.04 | 0.9351 | 8,146.00 |
| Jun 11 2024 | 0.9528 | -0.0785 | -7.61% | 1.03 | 1.03 | 0.9328 | 8,529.00 |
| Jun 10 2024 | 1.03 | -0.010 | -1.10% | 1.04 | 1.06 | 1.02 | 2,190.00 |
| Jun 09 2024 | 1.04 | 0.010 | 0.91% | 1.03 | 1.05 | 1.02 | 1,898.00 |
| Jun 08 2024 | 1.03 | -0.030 | -3.14% | 1.06 | 1.08 | 1.02 | 11,638.00 |
| Jun 07 2024 | 1.07 | -0.110 | -9.65% | 1.18 | 1.19 | 0.9628 | 3,790.00 |
| Jun 06 2024 | 1.18 | -0.030 | -2.68% | 1.21 | 1.23 | 1.16 | 26,047.00 |
| Jun 05 2024 | 1.21 | 0.020 | 1.87% | 1.20 | 1.21 | 1.16 | 2,928.00 |
| Jun 04 2024 | 1.19 | 0.070 | 6.57% | 1.12 | 1.22 | 1.11 | 3,508.00 |
| Jun 03 2024 | 1.12 | 0.00 | -0.22% | 1.12 | 1.17 | 1.11 | 4,883.00 |
| Jun 02 2024 | 1.12 | -0.050 | -4.57% | 1.18 | 1.19 | 1.11 | 1,933.00 |
| Jun 01 2024 | 1.17 | 0.010 | 1.03% | 1.16 | 1.18 | 1.16 | 2,344.00 |
| May 31 2024 | 1.16 | -0.020 | -1.47% | 1.17 | 1.19 | 1.14 | 18,000.00 |
| May 30 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 0.00 |
| May 29 2024 | 1.18 | -0.060 | -4.94% | 1.25 | 1.26 | 1.18 | 4,665.00 |
| May 28 2024 | 1.24 | -0.010 | -1.09% | 1.26 | 1.27 | 1.19 | 18,064.00 |
| May 27 2024 | 1.25 | -0.020 | -1.64% | 1.27 | 1.30 | 1.23 | 8,433.00 |
| May 26 2024 | 1.28 | 0.00 | -0.13% | 1.28 | 1.31 | 1.23 | 12,420.00 |
| May 25 2024 | 1.28 | 0.060 | 4.71% | 1.22 | 1.31 | 1.21 | 15,126.00 |
| May 24 2024 | 1.22 | 0.030 | 2.89% | 1.19 | 1.26 | 1.16 | 17,217.00 |
| May 23 2024 | 1.19 | -0.010 | -1.02% | 1.20 | 1.27 | 1.11 | 4,327.00 |
| May 22 2024 | 1.20 | -0.010 | -1.16% | 1.21 | 1.22 | 1.17 | 10,348.00 |
| May 21 2024 | 1.21 | 0.160 | 15.36% | 1.20 | 1.24 | 1.19 | 17,252.00 |
| May 20 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 0.00 |
| May 19 2024 | 1.05 | -0.060 | -4.99% | 1.10 | 1.11 | 1.04 | 3,095.00 |
| May 18 2024 | 1.11 | -0.020 | -1.53% | 1.12 | 1.13 | 1.09 | 16,674.00 |
| May 17 2024 | 1.12 | 0.020 | 2.13% | 1.10 | 1.15 | 1.08 | 8,821.00 |
| May 16 2024 | 1.10 | -0.030 | -2.56% | 1.13 | 1.14 | 1.08 | 4,243.00 |
| May 15 2024 | 1.13 | 0.130 | 12.79% | 0.9989 | 1.14 | 0.990 | 8,090.00 |
| May 14 2024 | 1.00 | -0.0426 | -4.09% | 1.04 | 1.06 | 0.9899 | 8,849.00 |
| May 13 2024 | 1.04 | -0.030 | -2.76% | 1.08 | 1.10 | 1.02 | 1,701.00 |
| May 12 2024 | 1.07 | 0.030 | 3.24% | 1.04 | 1.13 | 1.03 | 7,676.00 |
| May 11 2024 | 1.04 | -0.030 | -2.36% | 1.07 | 1.08 | 1.03 | 12,976.00 |
| May 10 2024 | 1.06 | -0.070 | -6.44% | 1.14 | 1.19 | 1.05 | 10,768.00 |
| May 09 2024 | 1.14 | 0.130 | 12.55% | 1.04 | 1.14 | 1.02 | 4,021.00 |
| May 08 2024 | 1.01 | 0.00 | 0.00% | 1.01 | 1.01 | 1.01 | 0.00 |
| May 07 2024 | 1.01 | -0.020 | -1.89% | 1.03 | 1.05 | 0.9968 | 9,152.00 |
| May 06 2024 | 1.03 | -0.040 | -4.12% | 1.07 | 1.10 | 1.03 | 11,031.00 |
| May 05 2024 | 1.07 | 0.020 | 1.79% | 1.06 | 1.09 | 1.03 | 3,687.00 |
| May 04 2024 | 1.05 | -0.020 | -1.62% | 1.07 | 1.08 | 1.05 | 5,672.00 |
| May 03 2024 | 1.07 | 0.090 | 9.15% | 1.02 | 1.09 | 1.00 | 42,583.00 |
| May 02 2024 | 0.9824 | 0.00 | 0.00% | 0.9824 | 0.9824 | 0.9824 | 0.00 |
| May 01 2024 | 0.9824 | 0.0303 | 3.18% | 0.9513 | 0.9871 | 0.9023 | 15,406.00 |
| Apr 30 2024 | 0.9521 | -0.0656 | -6.45% | 1.02 | 1.03 | 0.9203 | 23,722.00 |
| Apr 29 2024 | 1.02 | -0.010 | -1.35% | 1.03 | 1.05 | 0.9889 | 2,951.00 |
| Apr 28 2024 | 1.03 | 0.010 | 0.79% | 1.03 | 1.06 | 1.02 | 6,726.00 |
| Apr 27 2024 | 1.02 | 0.010 | 0.99% | 1.01 | 1.04 | 0.9824 | 7,121.00 |
| Apr 26 2024 | 1.01 | -0.020 | -1.52% | 1.03 | 1.04 | 1.00 | 8,528.00 |
| Apr 25 2024 | 1.03 | 0.00 | 0.30% | 0.9912 | 1.06 | 0.9598 | 11,142.00 |
| Apr 24 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| Apr 23 2024 | 1.03 | 0.090 | 9.40% | 1.05 | 1.06 | 1.02 | 9,690.00 |
| Apr 22 2024 | 0.9378 | 0.00 | 0.00% | 0.9378 | 0.9378 | 0.9378 | 0.00 |
| Apr 21 2024 | 0.9378 | 0.00 | 0.00% | 0.9378 | 0.9378 | 0.9378 | 0.00 |
| Apr 20 2024 | 0.9378 | 0.00 | 0.00% | 0.9378 | 0.9378 | 0.9378 | 0.00 |
| Apr 19 2024 | 0.9378 | -0.0309 | -3.19% | 0.9667 | 0.9709 | 0.8722 | 43,796.00 |
| Apr 18 2024 | 0.9687 | -0.0009 | -0.09% | 0.9465 | 0.9907 | 0.9219 | 7,932.00 |
| Apr 17 2024 | 0.9696 | 0.00 | 0.00% | 0.9696 | 0.9696 | 0.9696 | 0.00 |
| Apr 16 2024 | 0.9696 | 0.0067 | 0.70% | 0.9571 | 0.9873 | 0.9213 | 5,923.00 |
| Apr 15 2024 | 0.9629 | 0.0394 | 4.27% | 0.9957 | 1.06 | 0.9415 | 66,898.00 |
| Apr 14 2024 | 0.9235 | 0.00 | 0.00% | 0.9235 | 0.9235 | 0.9235 | 0.00 |
| Apr 13 2024 | 0.9235 | -0.4853 | -34.45% | 1.09 | 1.13 | 0.7989 | 68,490.00 |
| Apr 12 2024 | 1.41 | 0.00 | 0.00% | 1.41 | 1.41 | 1.41 | 0.00 |
| Apr 11 2024 | 1.41 | -0.110 | -7.40% | 1.52 | 1.53 | 1.41 | 14,876.00 |
| Apr 10 2024 | 1.52 | -0.070 | -4.31% | 1.58 | 1.60 | 1.50 | 14,798.00 |
| Apr 09 2024 | 1.59 | -0.110 | -6.56% | 1.70 | 1.71 | 1.58 | 8,481.00 |
| Apr 08 2024 | 1.70 | 0.100 | 6.20% | 1.60 | 1.70 | 1.58 | 6,858.00 |
| Apr 07 2024 | 1.60 | 0.020 | 1.41% | 1.58 | 1.61 | 1.58 | 7,288.00 |
| Apr 06 2024 | 1.58 | 0.00 | 0.06% | 1.55 | 1.60 | 1.55 | 2,502.00 |
| Apr 05 2024 | 1.58 | 0.00 | 0.00% | 1.58 | 1.58 | 1.58 | 0.00 |
| Apr 04 2024 | 1.58 | 0.00 | -0.07% | 1.58 | 1.63 | 1.52 | 15,283.00 |
| Apr 03 2024 | 1.58 | -0.050 | -3.23% | 1.63 | 1.66 | 1.56 | 15,511.00 |
| Apr 02 2024 | 1.63 | -0.200 | -10.81% | 1.81 | 1.81 | 1.62 | 9,530.00 |
| Apr 01 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
| Mar 31 2024 | 1.83 | 0.00 | 0.00% | 1.83 | 1.83 | 1.83 | 0.00 |
| Mar 30 2024 | 1.83 | -0.050 | -2.49% | 1.87 | 1.92 | 1.81 | 32,020.00 |
| Mar 29 2024 | 1.88 | 0.110 | 6.07% | 1.83 | 1.89 | 1.81 | 19,821.00 |
| Mar 28 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 0.00 |
| Mar 27 2024 | 1.77 | -0.030 | -1.61% | 1.81 | 1.82 | 1.71 | 131.00 |
| Mar 26 2024 | 1.80 | 0.030 | 1.70% | 1.77 | 1.82 | 1.77 | 27.00 |
| Mar 25 2024 | 1.77 | 0.060 | 3.40% | 1.70 | 1.77 | 1.70 | 106.00 |
| Mar 24 2024 | 1.71 | 0.020 | 1.26% | 1.67 | 1.71 | 1.67 | 223.00 |
| Mar 23 2024 | 1.69 | 0.040 | 2.56% | 1.69 | 1.71 | 1.68 | 9.00 |
| Mar 22 2024 | 1.65 | -0.080 | -4.49% | 1.72 | 1.72 | 1.63 | 22.00 |
| Mar 21 2024 | 1.72 | -0.020 | -1.26% | 1.75 | 1.75 | 1.72 | 675.00 |
| Mar 20 2024 | 1.75 | 0.140 | 8.52% | 1.55 | 1.75 | 1.53 | 2,209.00 |
| Mar 19 2024 | 1.61 | -0.080 | -4.61% | 1.68 | 1.68 | 1.52 | 889.00 |
