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 |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.13 | 0.010 | 0.77% | 1.12 | 1.14 | 1.11 | 1,987.00 |
| May 15 2024 | 1.12 | 0.130 | 12.76% | 0.9986 | 1.14 | 0.995 | 13,656.00 |
| May 14 2024 | 0.9968 | -0.0882 | -8.13% | 1.05 | 1.05 | 0.990 | 10,253.00 |
| May 13 2024 | 1.09 | 0.060 | 5.48% | 1.08 | 1.09 | 1.02 | 953.00 |
| May 12 2024 | 1.03 | -0.010 | -0.69% | 1.03 | 1.03 | 1.03 | 125.00 |
| May 11 2024 | 1.04 | -0.020 | -1.81% | 1.06 | 1.07 | 1.04 | 2,235.00 |
| May 10 2024 | 1.05 | 0.010 | 0.54% | 1.14 | 1.19 | 1.05 | 10,873.00 |
| May 09 2024 | 1.05 | 0.020 | 2.25% | 1.05 | 1.05 | 1.05 | 1,190.00 |
| May 08 2024 | 1.03 | 0.020 | 1.73% | 1.02 | 1.06 | 0.9993 | 4,998.00 |
| May 07 2024 | 1.01 | -0.060 | -5.90% | 1.03 | 1.05 | 0.9975 | 6,615.00 |
| May 06 2024 | 1.07 | 0.020 | 1.76% | 1.07 | 1.08 | 1.06 | 1,981.00 |
| May 05 2024 | 1.05 | -0.010 | -0.48% | 1.05 | 1.05 | 1.04 | 639.00 |
| May 04 2024 | 1.06 | 0.030 | 2.97% | 1.07 | 1.07 | 1.06 | 682.00 |
| May 03 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| May 02 2024 | 1.03 | 0.090 | 10.01% | 0.962 | 1.04 | 0.9537 | 5,225.00 |
| May 01 2024 | 0.9344 | -0.0215 | -2.25% | 0.9559 | 0.975 | 0.8985 | 6,620.00 |
| Apr 30 2024 | 0.9559 | -0.0496 | -4.93% | 1.01 | 1.02 | 0.9203 | 9,101.00 |
| Apr 29 2024 | 1.01 | -0.050 | -4.54% | 1.03 | 1.04 | 1.01 | 1,499.00 |
| Apr 28 2024 | 1.05 | 0.040 | 3.46% | 1.04 | 1.05 | 1.04 | 8,203.00 |
| Apr 27 2024 | 1.02 | 0.00 | -0.24% | 1.03 | 1.04 | 0.9741 | 19,634.00 |
| Apr 26 2024 | 1.02 | -0.030 | -2.39% | 1.02 | 1.02 | 1.02 | 143.00 |
| Apr 25 2024 | 1.05 | 0.060 | 5.89% | 0.9909 | 1.05 | 0.9605 | 2,342.00 |
| Apr 24 2024 | 0.9873 | -0.066 | -6.27% | 1.02 | 1.08 | 0.9834 | 11,722.00 |
| Apr 23 2024 | 1.05 | 0.00 | 0.20% | 1.05 | 1.07 | 1.02 | 10,579.00 |
| Apr 22 2024 | 1.05 | 0.020 | 1.50% | 1.02 | 1.06 | 1.02 | 9,361.00 |
| Apr 21 2024 | 1.04 | 0.100 | 10.17% | 1.05 | 1.05 | 1.04 | 729.00 |
| Apr 20 2024 | 0.9401 | 0.00 | 0.00% | 0.9401 | 0.9401 | 0.9401 | 0.00 |
| Apr 19 2024 | 0.9401 | -0.0289 | -2.98% | 0.9662 | 0.9671 | 0.8733 | 11,894.00 |
| Apr 18 2024 | 0.969 | 0.0211 | 2.23% | 0.9479 | 0.9928 | 0.9306 | 37,787.00 |
| Apr 17 2024 | 0.9479 | -0.0284 | -2.91% | 0.9763 | 0.9953 | 0.9068 | 8,331.00 |
| Apr 16 2024 | 0.9763 | 0.0038 | 0.39% | 0.9479 | 0.9984 | 0.9267 | 4,912.00 |
| Apr 15 2024 | 0.9725 | -0.0038 | -0.39% | 0.9908 | 1.06 | 0.9345 | 20,666.00 |
| Apr 14 2024 | 0.9763 | -0.1358 | -12.21% | 0.917 | 1.01 | 0.890 | 2,266.00 |
| Apr 13 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 0.00 |
| Apr 12 2024 | 1.11 | -0.410 | -27.08% | 1.41 | 1.42 | 1.01 | 39,075.00 |
| Apr 11 2024 | 1.53 | 0.010 | 0.97% | 1.51 | 1.53 | 1.48 | 13,720.00 |
| Apr 10 2024 | 1.51 | -0.080 | -5.06% | 1.59 | 1.59 | 1.49 | 11,798.00 |
| Apr 09 2024 | 1.59 | -0.110 | -6.52% | 1.71 | 1.71 | 1.58 | 18,520.00 |
| Apr 08 2024 | 1.70 | 0.100 | 6.44% | 1.59 | 1.70 | 1.57 | 18,004.00 |
| Apr 07 2024 | 1.60 | 0.010 | 0.95% | 1.59 | 1.60 | 1.58 | 8,710.00 |
| Apr 06 2024 | 1.58 | 0.010 | 0.60% | 1.57 | 1.60 | 1.56 | 2,353.00 |
| Apr 05 2024 | 1.57 | 0.00 | -0.25% | 1.57 | 1.57 | 1.48 | 12,744.00 |
| Apr 04 2024 | 1.58 | 0.00 | -0.12% | 1.59 | 1.63 | 1.52 | 2,876.00 |
| Apr 03 2024 | 1.58 | -0.060 | -3.73% | 1.63 | 1.66 | 1.55 | 11,681.00 |
| Apr 02 2024 | 1.64 | -0.180 | -9.84% | 1.80 | 1.80 | 1.62 | 8,466.00 |
| Apr 01 2024 | 1.82 | -0.020 | -1.27% | 1.90 | 1.90 | 1.77 | 5,502.00 |
| Mar 31 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.84 | 0.00 |
| Mar 30 2024 | 1.84 | -0.010 | -0.28% | 1.87 | 1.92 | 1.84 | 4,835.00 |
| Mar 29 2024 | 1.85 | 0.060 | 3.33% | 1.82 | 1.88 | 1.82 | 3,944.00 |
| Mar 28 2024 | 1.79 | 0.030 | 1.45% | 1.75 | 1.79 | 1.72 | 375.00 |
| Mar 27 2024 | 1.76 | -0.030 | -1.72% | 1.81 | 1.81 | 1.76 | 1,214.00 |
| Mar 26 2024 | 1.79 | 0.090 | 5.27% | 1.78 | 1.83 | 1.77 | 1,255.00 |
| Mar 25 2024 | 1.71 | 0.030 | 1.92% | 1.71 | 1.71 | 1.71 | 45.00 |
| Mar 24 2024 | 1.67 | -0.020 | -1.34% | 1.69 | 1.71 | 1.66 | 1,537.00 |
| Mar 23 2024 | 1.70 | -0.020 | -1.19% | 1.66 | 1.70 | 1.66 | 94.00 |
| Mar 22 2024 | 1.72 | 0.00 | -0.05% | 1.73 | 1.73 | 1.68 | 3,464.00 |
| Mar 21 2024 | 1.72 | 0.110 | 7.13% | 1.75 | 1.75 | 1.71 | 3,167.00 |
| Mar 20 2024 | 1.60 | -0.070 | -4.41% | 1.57 | 1.60 | 1.51 | 1,582.00 |
| Mar 19 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
| Mar 18 2024 | 1.68 | -0.260 | -13.33% | 1.76 | 1.76 | 1.61 | 20,245.00 |
| Mar 17 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
| Mar 16 2024 | 1.93 | 0.00 | 0.00% | 1.93 | 1.93 | 1.93 | 0.00 |
| Mar 15 2024 | 1.93 | -0.170 | -7.88% | 2.06 | 2.10 | 1.79 | 6,101.00 |
| Mar 14 2024 | 2.10 | 0.00 | 0.00% | 2.10 | 2.10 | 2.10 | 0.00 |
| Mar 13 2024 | 2.10 | 0.100 | 4.85% | 2.07 | 2.16 | 1.96 | 17,178.00 |
| Mar 12 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0.00 |
| Mar 11 2024 | 2.00 | 0.020 | 1.15% | 1.97 | 2.02 | 1.88 | 1,769.00 |
| Mar 10 2024 | 1.98 | 0.00 | -0.09% | 1.97 | 2.02 | 1.96 | 6,131.00 |
| Mar 09 2024 | 1.98 | 0.00 | 0.00% | 1.98 | 1.98 | 1.98 | 0.00 |
| Mar 08 2024 | 1.98 | -0.010 | -0.40% | 2.01 | 2.03 | 1.96 | 1,443.00 |
| Mar 07 2024 | 1.99 | 0.340 | 20.70% | 1.89 | 2.02 | 1.83 | 20,981.00 |
| Mar 06 2024 | 1.65 | -0.170 | -9.14% | 1.72 | 1.72 | 1.65 | 352.00 |
| Mar 05 2024 | 1.81 | 0.100 | 6.08% | 1.70 | 1.84 | 1.66 | 13,012.00 |
| Mar 04 2024 | 1.71 | 0.170 | 10.95% | 1.74 | 1.82 | 1.70 | 36,100.00 |
| Mar 03 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| Mar 02 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| Mar 01 2024 | 1.54 | -0.020 | -1.58% | 1.54 | 1.55 | 1.53 | 131.00 |
| Feb 29 2024 | 1.57 | 0.030 | 2.23% | 1.48 | 1.65 | 1.48 | 30,897.00 |
| Feb 28 2024 | 1.53 | -0.010 | -0.47% | 1.55 | 1.58 | 1.51 | 5,597.00 |
| Feb 27 2024 | 1.54 | -0.030 | -1.97% | 1.57 | 1.61 | 1.54 | 7,804.00 |
| Feb 26 2024 | 1.57 | -0.120 | -6.99% | 1.60 | 1.68 | 1.53 | 26,608.00 |
| Feb 25 2024 | 1.69 | 0.00 | 0.00% | 1.69 | 1.69 | 1.69 | 0.00 |
| Feb 24 2024 | 1.69 | 0.400 | 30.88% | 1.50 | 1.87 | 1.48 | 70,779.00 |
| Feb 23 2024 | 1.29 | 0.060 | 4.61% | 1.32 | 1.34 | 1.27 | 11,523.00 |
| Feb 22 2024 | 1.23 | -0.060 | -4.98% | 1.25 | 1.25 | 1.23 | 41.00 |
| Feb 21 2024 | 1.30 | -0.010 | -0.39% | 1.31 | 1.34 | 1.30 | 3,143.00 |
| Feb 20 2024 | 1.30 | 0.040 | 2.90% | 1.29 | 1.30 | 1.27 | 234.00 |
| Feb 19 2024 | 1.27 | 0.010 | 0.73% | 1.27 | 1.32 | 1.25 | 4,523.00 |
| Feb 18 2024 | 1.26 | -0.040 | -2.91% | 1.26 | 1.26 | 1.26 | 203.00 |
| Feb 17 2024 | 1.29 | 0.00 | 0.17% | 1.31 | 1.31 | 1.27 | 276.00 |
