Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SUIAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.0654 | 0.0038 | 6.17% | 0.0613 | 0.0822 | 0.0596 | 1,998,238.00 |
| Jul 21 2024 | 0.0616 | -0.0026 | -4.05% | 0.0614 | 0.0647 | 0.059 | 1,274,608.00 |
| Jul 20 2024 | 0.0642 | 0.0048 | 8.08% | 0.0585 | 0.0646 | 0.0564 | 1,253,958.00 |
| Jul 19 2024 | 0.0594 | 0.0028 | 4.95% | 0.0572 | 0.0605 | 0.0541 | 1,363,902.00 |
| Jul 18 2024 | 0.0566 | -0.0039 | -6.45% | 0.0612 | 0.063 | 0.0556 | 1,240,865.00 |
| Jul 17 2024 | 0.0605 | -0.0034 | -5.32% | 0.0629 | 0.0658 | 0.0595 | 1,191,818.00 |
| Jul 16 2024 | 0.0639 | -0.0028 | -4.20% | 0.066 | 0.0684 | 0.0623 | 1,139,400.00 |
| Jul 15 2024 | 0.0667 | 0.0015 | 2.30% | 0.0657 | 0.0682 | 0.0631 | 1,124,350.00 |
| Jul 14 2024 | 0.0652 | 0.0054 | 9.03% | 0.0603 | 0.0722 | 0.0588 | 1,409,502.00 |
| Jul 13 2024 | 0.0598 | 0.0004 | 0.67% | 0.0571 | 0.0727 | 0.0568 | 1,601,639.00 |
| Jul 12 2024 | 0.0594 | 0.0018 | 3.13% | 0.0569 | 0.0634 | 0.0566 | 1,338,839.00 |
| Jul 11 2024 | 0.0576 | 0.0004 | 0.70% | 0.0562 | 0.0607 | 0.0561 | 1,296,199.00 |
| Jul 10 2024 | 0.0572 | -0.0005 | -0.87% | 0.0567 | 0.062 | 0.0548 | 1,312,109.00 |
| Jul 09 2024 | 0.0577 | 0.0031 | 5.68% | 0.0546 | 0.0577 | 0.0526 | 1,133,177.00 |
| Jul 08 2024 | 0.0546 | 0.003 | 5.81% | 0.0532 | 0.0567 | 0.0492 | 1,320,369.00 |
| Jul 07 2024 | 0.0516 | -0.0011 | -2.09% | 0.0542 | 0.0557 | 0.0511 | 1,304,388.00 |
| Jul 06 2024 | 0.0527 | 0.0069 | 15.07% | 0.0462 | 0.0648 | 0.0456 | 2,252,252.00 |
| Jul 05 2024 | 0.0458 | -0.0064 | -12.26% | 0.0505 | 0.0527 | 0.0447 | 1,723,652.00 |
| Jul 04 2024 | 0.0522 | -0.0019 | -3.51% | 0.0545 | 0.0554 | 0.0489 | 1,258,864.00 |
| Jul 03 2024 | 0.0541 | -0.0052 | -8.77% | 0.0583 | 0.0604 | 0.0538 | 1,240,786.00 |
| Jul 02 2024 | 0.0593 | -0.0076 | -11.36% | 0.065 | 0.0674 | 0.0572 | 1,298,801.00 |
| Jul 01 2024 | 0.0669 | 0.0057 | 9.31% | 0.062 | 0.0674 | 0.059 | 1,264,721.00 |
| Jun 30 2024 | 0.0612 | 0.0029 | 4.97% | 0.0585 | 0.076 | 0.0557 | 2,173,915.00 |
| Jun 29 2024 | 0.0583 | 0.0012 | 2.10% | 0.0567 | 0.0592 | 0.0539 | 1,330,179.00 |
| Jun 28 2024 | 0.0571 | -0.0041 | -6.70% | 0.0633 | 0.0636 | 0.0557 | 1,183,972.00 |
| Jun 27 2024 | 0.0612 | -0.0028 | -4.38% | 0.0672 | 0.0672 | 0.0604 | 1,248,576.00 |
| Jun 26 2024 | 0.064 | -0.0048 | -6.98% | 0.0694 | 0.0702 | 0.0628 | 907,169.00 |
| Jun 25 2024 | 0.0688 | -0.0038 | -5.23% | 0.0733 | 0.0749 | 0.0685 | 876,521.00 |
| Jun 24 2024 | 0.0726 | -0.0086 | -10.59% | 0.0817 | 0.0832 | 0.0726 | 981,518.00 |
| Jun 23 2024 | 0.0812 | 0.0077 | 10.48% | 0.0762 | 0.088 | 0.0709 | 1,199,478.00 |
| Jun 22 2024 | 0.0735 | -0.0041 | -5.28% | 0.0768 | 0.083 | 0.0716 | 1,054,777.00 |
| Jun 21 2024 | 0.0776 | -0.0016 | -2.02% | 0.0766 | 0.0818 | 0.075 | 918,355.00 |
| Jun 20 2024 | 0.0792 | 0.0007 | 0.89% | 0.0769 | 0.0831 | 0.0759 | 958,443.00 |
| Jun 19 2024 | 0.0785 | -0.0018 | -2.24% | 0.0791 | 0.0815 | 0.0761 | 879,987.00 |
| Jun 18 2024 | 0.0803 | -0.0059 | -6.84% | 0.0873 | 0.0884 | 0.0764 | 846,799.00 |
| Jun 17 2024 | 0.0862 | -0.003 | -3.36% | 0.0903 | 0.0929 | 0.083 | 814,123.00 |
| Jun 16 2024 | 0.0892 | -0.0021 | -2.30% | 0.0922 | 0.0939 | 0.0886 | 805,982.00 |
| Jun 15 2024 | 0.0913 | 0.0006 | 0.66% | 0.096 | 0.0963 | 0.0881 | 826,101.00 |
| Jun 14 2024 | 0.0907 | -0.0158 | -14.84% | 0.1089 | 0.1106 | 0.0905 | 697,757.00 |
| Jun 13 2024 | 0.1065 | -0.0044 | -3.97% | 0.111 | 0.1169 | 0.1043 | 670,672.00 |
| Jun 12 2024 | 0.1109 | 0.0054 | 5.12% | 0.1092 | 0.1134 | 0.1037 | 672,813.00 |
| Jun 11 2024 | 0.1055 | -0.0052 | -4.70% | 0.115 | 0.1156 | 0.1042 | 672,133.00 |
| Jun 10 2024 | 0.1107 | -0.0146 | -11.65% | 0.1245 | 0.1257 | 0.1107 | 641,843.00 |
| Jun 09 2024 | 0.1253 | -0.0064 | -4.86% | 0.1308 | 0.1332 | 0.1186 | 617,538.00 |
| Jun 08 2024 | 0.1317 | 0.0093 | 7.60% | 0.1154 | 0.1366 | 0.1154 | 616,762.00 |
| Jun 07 2024 | 0.1224 | 0.0053 | 4.53% | 0.1214 | 0.1439 | 0.1149 | 727,330.00 |
| Jun 06 2024 | 0.1171 | -0.0007 | -0.59% | 0.1166 | 0.1233 | 0.112 | 642,295.00 |
| Jun 05 2024 | 0.1178 | 0.0006 | 0.51% | 0.1176 | 0.1245 | 0.1119 | 600,156.00 |
| Jun 04 2024 | 0.1172 | -0.0006 | -0.51% | 0.1187 | 0.1223 | 0.1091 | 657,822.00 |
| Jun 03 2024 | 0.1178 | 0.0005 | 0.43% | 0.1209 | 0.1262 | 0.1145 | 640,545.00 |
| Jun 02 2024 | 0.1173 | -0.019 | -13.94% | 0.144 | 0.1451 | 0.1173 | 609,864.00 |
| Jun 01 2024 | 0.1363 | -0.0067 | -4.69% | 0.1327 | 0.1691 | 0.1179 | 1,743,798.00 |
| May 31 2024 | 0.143 | 0.0387 | 37.10% | 0.1019 | 0.150 | 0.0959 | 1,482,581.00 |
| May 30 2024 | 0.1043 | 0.004 | 3.99% | 0.0983 | 0.1299 | 0.097 | 1,198,764.00 |
| May 29 2024 | 0.1003 | 0.0055 | 5.80% | 0.0978 | 0.1043 | 0.0931 | 722,336.00 |
| May 28 2024 | 0.0948 | -0.0081 | -7.87% | 0.0998 | 0.1033 | 0.0931 | 740,730.00 |
| May 27 2024 | 0.1029 | 0.001 | 0.98% | 0.1018 | 0.1046 | 0.098 | 721,706.00 |
| May 26 2024 | 0.1019 | 0.0037 | 3.77% | 0.0984 | 0.1035 | 0.0967 | 739,621.00 |
| May 25 2024 | 0.0982 | -0.0054 | -5.21% | 0.0986 | 0.1037 | 0.0967 | 729,891.00 |
| May 24 2024 | 0.1036 | -0.0005 | -0.48% | 0.1008 | 0.1053 | 0.0986 | 734,752.00 |
| May 23 2024 | 0.1041 | -0.0021 | -1.98% | 0.1049 | 0.1083 | 0.0995 | 747,251.00 |
| May 22 2024 | 0.1062 | -0.0015 | -1.39% | 0.1093 | 0.1101 | 0.1019 | 702,807.00 |
| May 21 2024 | 0.1077 | -0.0034 | -3.06% | 0.1175 | 0.119 | 0.1048 | 699,479.00 |
| May 20 2024 | 0.1111 | 0.0012 | 1.09% | 0.1078 | 0.1215 | 0.106 | 649,479.00 |
| May 19 2024 | 0.1099 | -0.0008 | -0.72% | 0.1088 | 0.1128 | 0.1059 | 678,142.00 |
| May 18 2024 | 0.1107 | -0.0014 | -1.25% | 0.1104 | 0.1148 | 0.1059 | 610,035.00 |
| May 17 2024 | 0.1121 | 0.0046 | 4.28% | 0.1063 | 0.1138 | 0.1048 | 665,020.00 |
| May 16 2024 | 0.1075 | 0.0012 | 1.13% | 0.1047 | 0.1137 | 0.1036 | 680,419.00 |
| May 15 2024 | 0.1063 | 0.0046 | 4.52% | 0.1023 | 0.1103 | 0.0949 | 728,633.00 |
| May 14 2024 | 0.1017 | -0.0021 | -2.02% | 0.1054 | 0.1064 | 0.1011 | 587,294.00 |
| May 13 2024 | 0.1038 | -0.0025 | -2.35% | 0.1051 | 0.1081 | 0.1011 | 666,193.00 |
| May 12 2024 | 0.1063 | 0.00 | 0.00% | 0.105 | 0.1087 | 0.1011 | 691,776.00 |
| May 11 2024 | 0.1063 | -0.0016 | -1.48% | 0.1065 | 0.1099 | 0.1011 | 707,414.00 |
| May 10 2024 | 0.1079 | 0.0032 | 3.06% | 0.1042 | 0.1159 | 0.1014 | 689,211.00 |
| May 09 2024 | 0.1047 | 0.00 | 0.00% | 0.1058 | 0.1082 | 0.1018 | 655,969.00 |
| May 08 2024 | 0.1047 | -0.0014 | -1.32% | 0.111 | 0.1127 | 0.1019 | 664,489.00 |
| May 07 2024 | 0.1061 | -0.0016 | -1.49% | 0.1064 | 0.1127 | 0.1011 | 699,749.00 |
| May 06 2024 | 0.1077 | -0.006 | -5.28% | 0.1096 | 0.1153 | 0.1024 | 646,610.00 |
| May 05 2024 | 0.1137 | 0.0095 | 9.12% | 0.1026 | 0.1149 | 0.1011 | 672,136.00 |
| May 04 2024 | 0.1042 | -0.0021 | -1.98% | 0.1066 | 0.1099 | 0.1011 | 691,409.00 |
| May 03 2024 | 0.1063 | 0.0023 | 2.21% | 0.1073 | 0.1108 | 0.1026 | 707,006.00 |
| May 02 2024 | 0.104 | -0.0038 | -3.53% | 0.1013 | 0.1123 | 0.1011 | 739,639.00 |
| May 01 2024 | 0.1078 | -0.010 | -8.49% | 0.1167 | 0.1214 | 0.1011 | 660,979.00 |
| Apr 30 2024 | 0.1178 | -0.017 | -12.61% | 0.1417 | 0.1439 | 0.1148 | 616,239.00 |
| Apr 29 2024 | 0.1348 | -0.0192 | -12.47% | 0.1551 | 0.1577 | 0.1331 | 571,461.00 |
| Apr 28 2024 | 0.154 | -0.0208 | -11.90% | 0.1769 | 0.2949 | 0.1512 | 1,032,064.00 |
| Apr 27 2024 | 0.1748 | 0.0113 | 6.91% | 0.1611 | 0.1772 | 0.1582 | 467,859.00 |
| Apr 26 2024 | 0.1635 | -0.0263 | -13.86% | 0.1941 | 0.2031 | 0.160 | 588,811.00 |
| Apr 25 2024 | 0.1898 | 0.0236 | 14.20% | 0.1741 | 0.2075 | 0.1429 | 933,360.00 |
| Apr 24 2024 | 0.1662 | 0.0584 | 54.17% | 0.1075 | 0.1816 | 0.1062 | 1,140,506.00 |
