Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.SUSDUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.9722 | -0.0174 | -1.76% | 0.9898 | 0.9898 | 0.8658 | 6,346.00 |
| May 23 2024 | 0.9896 | -0.004 | -0.40% | 0.9953 | 0.9953 | 0.9896 | 82.00 |
| May 22 2024 | 0.9936 | 0.0387 | 4.05% | 0.956 | 1.02 | 0.9527 | 13,187.00 |
| May 21 2024 | 0.9549 | -0.0578 | -5.71% | 1.00 | 1.79 | 0.301 | 16,182.00 |
| May 20 2024 | 1.01 | 0.050 | 5.04% | 0.9661 | 1.05 | 0.9637 | 13,223.00 |
| May 19 2024 | 0.9641 | -0.0034 | -0.35% | 0.9674 | 0.9762 | 0.9401 | 13,651.00 |
| May 18 2024 | 0.9675 | 0.0197 | 2.08% | 0.947 | 0.9867 | 0.9401 | 13,985.00 |
| May 17 2024 | 0.9478 | 0.0014 | 0.15% | 0.9465 | 0.9519 | 0.9451 | 14,772.00 |
| May 16 2024 | 0.9464 | -0.0346 | -3.53% | 0.9809 | 0.9816 | 0.9402 | 13,620.00 |
| May 15 2024 | 0.981 | -0.004 | -0.41% | 0.985 | 0.9876 | 0.9793 | 3,696.00 |
| May 14 2024 | 0.985 | 0.0059 | 0.60% | 0.9783 | 0.9867 | 0.9763 | 9,283.00 |
| May 13 2024 | 0.9791 | -0.004 | -0.41% | 0.9829 | 0.9853 | 0.9791 | 9,828.00 |
| May 12 2024 | 0.9831 | 0.0006 | 0.06% | 0.9825 | 0.9852 | 0.9821 | 13,621.00 |
| May 11 2024 | 0.9825 | -0.0001 | -0.01% | 0.9826 | 0.9842 | 0.9821 | 13,331.00 |
| May 10 2024 | 0.9826 | 0.00 | 0.00% | 0.9826 | 0.9827 | 0.9821 | 13,054.00 |
| May 09 2024 | 0.9826 | -0.0001 | -0.01% | 0.9824 | 0.9832 | 0.9817 | 13,974.00 |
| May 08 2024 | 0.9827 | -0.0064 | -0.65% | 0.9891 | 0.9894 | 0.9807 | 14,218.00 |
| May 07 2024 | 0.9891 | -0.009 | -0.90% | 0.9982 | 0.9983 | 0.9875 | 13,837.00 |
| May 06 2024 | 0.9981 | -0.0014 | -0.14% | 1.00 | 1.00 | 0.996 | 13,342.00 |
| May 05 2024 | 0.9995 | -0.001 | -0.10% | 0.9994 | 1.00 | 0.9994 | 13,230.00 |
| May 04 2024 | 1.00 | 0.00 | 0.05% | 1.00 | 1.00 | 0.9994 | 13,874.00 |
| May 03 2024 | 1.00 | -0.0005 | -0.05% | 0.9994 | 1.00 | 0.9993 | 14,122.00 |
| May 02 2024 | 1.00 | 0.00 | 0.07% | 0.9998 | 1.00 | 0.9982 | 13,684.00 |
| May 01 2024 | 0.9998 | 0.0183 | 1.86% | 0.982 | 1.00 | 0.980 | 14,326.00 |
| Apr 30 2024 | 0.9815 | -0.0006 | -0.06% | 0.9821 | 0.9833 | 0.9803 | 14,043.00 |
| Apr 29 2024 | 0.9821 | -0.0006 | -0.06% | 0.9827 | 0.9834 | 0.9811 | 4,447.00 |
| Apr 28 2024 | 0.9827 | -0.0015 | -0.15% | 0.9847 | 0.9864 | 0.9827 | 6,610.00 |
| Apr 27 2024 | 0.9842 | -0.0015 | -0.15% | 0.9859 | 0.9861 | 0.9831 | 14,179.00 |
| Apr 26 2024 | 0.9857 | -0.0009 | -0.09% | 0.9867 | 0.9883 | 0.9842 | 14,233.00 |
| Apr 25 2024 | 0.9866 | 0.0001 | 0.01% | 0.9864 | 0.9868 | 0.986 | 13,990.00 |
| Apr 24 2024 | 0.9865 | 0.0003 | 0.03% | 0.9862 | 0.9868 | 0.986 | 14,137.00 |
| Apr 23 2024 | 0.9862 | 0.0001 | 0.01% | 0.9864 | 0.9868 | 0.986 | 13,944.00 |
| Apr 22 2024 | 0.9861 | 0.00 | 0.00% | 0.9862 | 0.9868 | 0.986 | 14,269.00 |
| Apr 21 2024 | 0.9861 | -0.0002 | -0.02% | 0.9864 | 0.9868 | 0.986 | 14,007.00 |
| Apr 20 2024 | 0.9863 | -0.0003 | -0.03% | 0.9864 | 0.9868 | 0.986 | 14,107.00 |
| Apr 19 2024 | 0.9866 | 0.0001 | 0.01% | 0.9866 | 0.9868 | 0.986 | 13,703.00 |
| Apr 18 2024 | 0.9865 | 0.0384 | 4.05% | 0.948 | 0.9905 | 0.9447 | 14,376.00 |
| Apr 17 2024 | 0.9481 | 0.0018 | 0.19% | 0.9461 | 0.9557 | 0.9401 | 14,573.00 |
| Apr 16 2024 | 0.9463 | -0.0013 | -0.14% | 0.9496 | 0.9537 | 0.940 | 14,250.00 |
| Apr 15 2024 | 0.9476 | -0.011 | -1.15% | 0.9585 | 0.9619 | 0.9107 | 13,201.00 |
| Apr 14 2024 | 0.9586 | -0.0017 | -0.18% | 0.9595 | 0.9619 | 0.9506 | 14,135.00 |
| Apr 13 2024 | 0.9603 | 0.0305 | 3.28% | 0.909 | 0.9873 | 0.9065 | 10,888.00 |
| Apr 12 2024 | 0.9298 | -0.0013 | -0.14% | 0.9532 | 0.9533 | 0.9287 | 8,605.00 |
| Apr 11 2024 | 0.9311 | -0.0664 | -6.66% | 0.9975 | 0.9981 | 0.9013 | 9,496.00 |
| Apr 10 2024 | 0.9975 | 0.0399 | 4.17% | 0.9574 | 1.13 | 0.950 | 14,622.00 |
| Apr 09 2024 | 0.9576 | 0.0012 | 0.13% | 0.9572 | 0.9578 | 0.950 | 14,630.00 |
| Apr 08 2024 | 0.9564 | 0.0005 | 0.05% | 0.9553 | 0.9579 | 0.9541 | 14,172.00 |
| Apr 07 2024 | 0.9559 | 0.0147 | 1.56% | 0.9407 | 0.9602 | 0.9394 | 16,264.00 |
| Apr 06 2024 | 0.9412 | 0.0023 | 0.24% | 0.9393 | 0.9425 | 0.9374 | 16,445.00 |
| Apr 05 2024 | 0.9389 | -0.0066 | -0.70% | 0.9452 | 0.9452 | 0.9121 | 9,047.00 |
| Apr 04 2024 | 0.9455 | 0.0018 | 0.19% | 0.9441 | 0.9477 | 0.9411 | 16,259.00 |
| Apr 03 2024 | 0.9437 | -0.0052 | -0.55% | 0.9519 | 0.9523 | 0.9411 | 16,254.00 |
| Apr 02 2024 | 0.9489 | -0.0024 | -0.25% | 0.9485 | 0.9523 | 0.9409 | 15,975.00 |
| Apr 01 2024 | 0.9513 | -0.0006 | -0.06% | 0.952 | 0.9522 | 0.9404 | 16,506.00 |
| Mar 31 2024 | 0.9519 | -0.001 | -0.10% | 0.9535 | 0.960 | 0.9482 | 16,075.00 |
| Mar 30 2024 | 0.9529 | -0.0001 | -0.01% | 0.9543 | 0.960 | 0.947 | 16,287.00 |
| Mar 29 2024 | 0.953 | -0.001 | -0.10% | 0.9532 | 0.960 | 0.947 | 20,641.00 |
| Mar 28 2024 | 0.954 | 0.0047 | 0.50% | 0.9505 | 0.960 | 0.9455 | 24,183.00 |
| Mar 27 2024 | 0.9493 | -0.0006 | -0.06% | 0.9514 | 0.9552 | 0.9457 | 25,340.00 |
| Mar 26 2024 | 0.9499 | -0.0036 | -0.38% | 0.9512 | 0.9552 | 0.9452 | 26,222.00 |
| Mar 25 2024 | 0.9535 | 0.0038 | 0.40% | 0.9489 | 0.9556 | 0.9453 | 25,670.00 |
| Mar 24 2024 | 0.9497 | 0.0047 | 0.50% | 0.9447 | 0.9607 | 0.940 | 27,953.00 |
| Mar 23 2024 | 0.945 | 0.00 | 0.00% | 0.9474 | 0.9511 | 0.9416 | 26,559.00 |
| Mar 22 2024 | 0.945 | 0.0054 | 0.57% | 0.9426 | 0.9511 | 0.9395 | 25,535.00 |
| Mar 21 2024 | 0.9396 | -0.012 | -1.26% | 0.9523 | 0.9557 | 0.930 | 26,214.00 |
| Mar 20 2024 | 0.9516 | -0.0017 | -0.18% | 0.9523 | 0.9558 | 0.9473 | 26,949.00 |
| Mar 19 2024 | 0.9533 | 0.0029 | 0.31% | 0.9588 | 0.9658 | 0.9454 | 24,070.00 |
| Mar 18 2024 | 0.9504 | -0.0049 | -0.51% | 0.9532 | 0.9623 | 0.9362 | 9,688.00 |
| Mar 17 2024 | 0.9553 | -0.0055 | -0.57% | 0.9597 | 0.9649 | 0.932 | 13,932.00 |
| Mar 16 2024 | 0.9608 | -0.0055 | -0.57% | 0.9651 | 0.970 | 0.9202 | 15,653.00 |
| Mar 15 2024 | 0.9663 | 0.016 | 1.68% | 0.9522 | 0.970 | 0.8809 | 20,712.00 |
| Mar 14 2024 | 0.9503 | -0.0061 | -0.64% | 0.9563 | 0.961 | 0.9402 | 15,205.00 |
| Mar 13 2024 | 0.9564 | -0.0167 | -1.72% | 0.973 | 0.973 | 0.9412 | 1,607.00 |
| Mar 12 2024 | 0.9731 | 0.00 | 0.00% | 0.9731 | 0.9731 | 0.9731 | 0.00 |
| Mar 11 2024 | 0.9731 | -0.0009 | -0.09% | 0.9732 | 0.9732 | 0.9731 | 7.00 |
| Mar 10 2024 | 0.974 | -0.001 | -0.10% | 0.9748 | 0.9754 | 0.974 | 2,226.00 |
| Mar 09 2024 | 0.975 | -0.0025 | -0.26% | 0.976 | 0.9763 | 0.974 | 1,215.00 |
| Mar 08 2024 | 0.9775 | -0.0036 | -0.37% | 0.9803 | 0.9811 | 0.976 | 12,835.00 |
| Mar 07 2024 | 0.9811 | -0.0013 | -0.13% | 0.9823 | 0.9832 | 0.9808 | 7,053.00 |
| Mar 06 2024 | 0.9824 | -0.0019 | -0.19% | 0.9846 | 0.9856 | 0.9803 | 22,190.00 |
| Mar 05 2024 | 0.9843 | -0.0007 | -0.07% | 0.9854 | 0.9863 | 0.9831 | 24,271.00 |
| Mar 04 2024 | 0.985 | -0.0027 | -0.27% | 0.9867 | 0.9892 | 0.9834 | 16,937.00 |
| Mar 03 2024 | 0.9877 | -0.0015 | -0.15% | 0.9887 | 0.9916 | 0.9856 | 21,137.00 |
| Mar 02 2024 | 0.9892 | -0.0225 | -2.22% | 1.01 | 1.01 | 0.9871 | 10,839.00 |
| Mar 01 2024 | 1.01 | -0.040 | -3.76% | 1.05 | 1.15 | 0.9959 | 19,837.00 |
| Feb 29 2024 | 1.05 | 0.00 | 0.33% | 1.05 | 1.06 | 1.04 | 20,878.00 |
| Feb 28 2024 | 1.05 | 0.00 | -0.24% | 1.05 | 1.05 | 1.04 | 20,150.00 |
| Feb 27 2024 | 1.05 | 0.020 | 1.62% | 1.03 | 1.05 | 1.03 | 20,484.00 |
| Feb 26 2024 | 1.03 | 0.010 | 0.52% | 1.03 | 1.04 | 1.02 | 20,728.00 |
| Feb 25 2024 | 1.03 | 0.00 | 0.41% | 1.02 | 1.04 | 1.02 | 21,595.00 |
| Feb 24 2024 | 1.02 | 0.00 | -0.10% | 1.02 | 1.03 | 1.02 | 21,081.00 |
