Register for streaming realtime charts, analysis tools, and prices.SUTERUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.000396 | -0.000013 | -3.18% | 0.000409 | 0.000409 | 0.000391 | 5,761,603.00 |
| May 10 2024 | 0.000409 | 0.00000800 | 2.00% | 0.0004 | 0.000433 | 0.0004 | 21,495,139.00 |
| May 09 2024 | 0.000401 | -0.00000600 | -1.47% | 0.000407 | 0.000407 | 0.0004 | 70,524,216.00 |
| May 08 2024 | 0.000407 | -0.00003 | -6.86% | 0.000437 | 0.000438 | 0.000402 | 100,157,653.00 |
| May 07 2024 | 0.000437 | 0.00000500 | 1.16% | 0.000433 | 0.000455 | 0.00043 | 73,340,118.00 |
| May 06 2024 | 0.000432 | 0.000014 | 3.35% | 0.000418 | 0.00044 | 0.000417 | 136,875,805.00 |
| May 05 2024 | 0.000418 | -0.000026 | -5.85% | 0.000444 | 0.000458 | 0.000417 | 151,317,798.00 |
| May 04 2024 | 0.000445 | 0.000031 | 7.50% | 0.000413 | 0.000447 | 0.000408 | 153,682,613.00 |
| May 03 2024 | 0.000413 | 0.00004 | 10.70% | 0.000374 | 0.000425 | 0.000372 | 121,228,512.00 |
| May 02 2024 | 0.000374 | -0.000013 | -3.36% | 0.000381 | 0.000381 | 0.000364 | 154,821,684.00 |
| May 01 2024 | 0.000387 | 0.000035 | 9.93% | 0.000352 | 0.000391 | 0.000344 | 180,520,055.00 |
| Apr 30 2024 | 0.000352 | -0.000028 | -7.36% | 0.000381 | 0.000381 | 0.000343 | 147,679,834.00 |
| Apr 29 2024 | 0.00038 | -0.00001 | -2.56% | 0.000391 | 0.000393 | 0.000368 | 298,688,340.00 |
| Apr 28 2024 | 0.000391 | 0.000015 | 3.99% | 0.000372 | 0.000395 | 0.000371 | 146,464,291.00 |
| Apr 27 2024 | 0.000376 | -0.000026 | -6.46% | 0.000405 | 0.000405 | 0.000328 | 30,218,665.00 |
| Apr 26 2024 | 0.000402 | -0.000019 | -4.51% | 0.000421 | 0.00043 | 0.000402 | 30,037,915.00 |
| Apr 25 2024 | 0.000421 | 0.00000200 | 0.48% | 0.000416 | 0.000436 | 0.000415 | 21,677,724.00 |
| Apr 24 2024 | 0.00042 | -0.000036 | -7.90% | 0.000456 | 0.000497 | 0.000415 | 43,489,718.00 |
| Apr 23 2024 | 0.000456 | 0.000048 | 11.76% | 0.000408 | 0.000493 | 0.000402 | 76,734,844.00 |
| Apr 22 2024 | 0.000408 | -0.00000500 | -1.21% | 0.00041 | 0.000418 | 0.000406 | 11,996,567.00 |
| Apr 21 2024 | 0.000413 | -0.000026 | -5.93% | 0.000438 | 0.00044 | 0.000407 | 7,605,108.00 |
| Apr 20 2024 | 0.000438 | 0.00000200 | 0.46% | 0.000436 | 0.000438 | 0.000412 | 17,515,603.00 |
| Apr 19 2024 | 0.000436 | 0.000018 | 4.31% | 0.000418 | 0.000443 | 0.00037 | 43,396,789.00 |
| Apr 18 2024 | 0.000418 | 0.000056 | 15.48% | 0.000364 | 0.000433 | 0.000364 | 155,732,435.00 |
| Apr 17 2024 | 0.000362 | -0.00000300 | -0.82% | 0.000365 | 0.000376 | 0.00036 | 59,550,939.00 |
| Apr 16 2024 | 0.000365 | -0.000056 | -13.32% | 0.00042 | 0.000424 | 0.000352 | 214,012,862.00 |
| Apr 15 2024 | 0.00042 | 0.000104 | 32.80% | 0.00032 | 0.000436 | 0.000316 | 214,997,227.00 |
| Apr 14 2024 | 0.000317 | -0.000026 | -7.60% | 0.00034 | 0.000352 | 0.000304 | 187,025,293.00 |
| Apr 13 2024 | 0.000342 | -0.000052 | -13.19% | 0.000394 | 0.000402 | 0.000303 | 181,551,244.00 |
| Apr 12 2024 | 0.000394 | -0.000041 | -9.41% | 0.000436 | 0.000437 | 0.00038 | 269,947,819.00 |
| Apr 11 2024 | 0.000436 | -0.000022 | -4.81% | 0.000457 | 0.000458 | 0.000432 | 173,327,566.00 |
| Apr 10 2024 | 0.000457 | 0.000021 | 4.82% | 0.000436 | 0.000484 | 0.000428 | 163,260,715.00 |
| Apr 09 2024 | 0.000436 | -0.00000050 | -0.11% | 0.000437 | 0.000451 | 0.000416 | 238,712,067.00 |
| Apr 08 2024 | 0.000437 | 0.000011 | 2.58% | 0.000426 | 0.000464 | 0.000426 | 49,457,989.00 |
| Apr 07 2024 | 0.000426 | 0.00000700 | 1.67% | 0.000415 | 0.000436 | 0.000414 | 25,908,996.00 |
| Apr 06 2024 | 0.000418 | -0.000016 | -3.69% | 0.000434 | 0.000437 | 0.000408 | 41,513,337.00 |
| Apr 05 2024 | 0.000434 | -0.000045 | -9.40% | 0.000478 | 0.000478 | 0.0004 | 83,939,390.00 |
| Apr 04 2024 | 0.000479 | -0.00000400 | -0.83% | 0.00048 | 0.000494 | 0.000468 | 43,298,061.00 |
| Apr 03 2024 | 0.000483 | -0.000015 | -3.01% | 0.000498 | 0.000506 | 0.000479 | 41,905,716.00 |
| Apr 02 2024 | 0.000498 | -0.000015 | -2.93% | 0.000513 | 0.000543 | 0.00049 | 166,704,205.00 |
| Apr 01 2024 | 0.000513 | -0.00004 | -7.24% | 0.000555 | 0.000583 | 0.0005 | 199,785,031.00 |
| Mar 31 2024 | 0.000553 | 0.000014 | 2.60% | 0.000542 | 0.000573 | 0.0005 | 152,098,304.00 |
| Mar 30 2024 | 0.000538 | -0.00003 | -5.28% | 0.00057 | 0.000578 | 0.0005 | 154,495,222.00 |
| Mar 29 2024 | 0.000568 | 0.000059 | 11.60% | 0.000507 | 0.000583 | 0.0005 | 91,658,168.00 |
| Mar 28 2024 | 0.000509 | 0.000015 | 3.04% | 0.000498 | 0.000535 | 0.00049 | 117,324,776.00 |
| Mar 27 2024 | 0.000494 | -0.000018 | -3.52% | 0.000512 | 0.000521 | 0.00048 | 118,952,641.00 |
| Mar 26 2024 | 0.000512 | -0.000083 | -13.94% | 0.000591 | 0.000591 | 0.0005 | 174,055,892.00 |
| Mar 25 2024 | 0.000595 | 0.000021 | 3.66% | 0.000587 | 0.000603 | 0.000531 | 201,346,213.00 |
| Mar 24 2024 | 0.000575 | 0.000029 | 5.32% | 0.000545 | 0.000615 | 0.00053 | 117,393,559.00 |
| Mar 23 2024 | 0.000545 | -0.000029 | -5.05% | 0.000577 | 0.000677 | 0.000525 | 183,246,436.00 |
| Mar 22 2024 | 0.000574 | -0.000063 | -9.90% | 0.000636 | 0.000649 | 0.000533 | 177,725,525.00 |
| Mar 21 2024 | 0.000637 | 0.000017 | 2.74% | 0.00062 | 0.000645 | 0.000562 | 187,007,320.00 |
| Mar 20 2024 | 0.00062 | 0.000105 | 20.48% | 0.000514 | 0.000685 | 0.000498 | 78,119,248.00 |
| Mar 19 2024 | 0.000515 | -0.000041 | -7.37% | 0.000548 | 0.000583 | 0.00048 | 95,733,512.00 |
| Mar 18 2024 | 0.000556 | -0.000039 | -6.55% | 0.000578 | 0.00077 | 0.000512 | 154,805,898.00 |
| Mar 17 2024 | 0.000595 | 0.000083 | 16.20% | 0.000514 | 0.000627 | 0.000514 | 153,403,267.00 |
| Mar 16 2024 | 0.000512 | -0.00003 | -5.53% | 0.000539 | 0.000579 | 0.00051 | 126,344,159.00 |
| Mar 15 2024 | 0.000542 | -0.000104 | -16.08% | 0.000576 | 0.00059 | 0.00051 | 71,729,282.00 |
| Mar 14 2024 | 0.000647 | 0.00 | 0.00% | 0.000647 | 0.000647 | 0.000647 | 0.00 |
| Mar 13 2024 | 0.000647 | 0.000064 | 10.98% | 0.000593 | 0.00067 | 0.000576 | 200,220,840.00 |
| Mar 12 2024 | 0.000583 | -0.000026 | -4.27% | 0.000608 | 0.000625 | 0.000559 | 202,539,339.00 |
| Mar 11 2024 | 0.000609 | 0.000076 | 14.26% | 0.000531 | 0.000632 | 0.000524 | 237,185,652.00 |
| Mar 10 2024 | 0.000533 | -0.000033 | -5.83% | 0.000566 | 0.000651 | 0.000519 | 222,100,881.00 |
| Mar 09 2024 | 0.000567 | 0.000024 | 4.42% | 0.000544 | 0.00057 | 0.000539 | 210,070,604.00 |
| Mar 08 2024 | 0.000543 | 0.000013 | 2.45% | 0.000529 | 0.000544 | 0.000504 | 200,466,256.00 |
| Mar 07 2024 | 0.00053 | 0.000034 | 6.85% | 0.000496 | 0.000543 | 0.00049 | 155,935,384.00 |
| Mar 06 2024 | 0.000496 | 0.000021 | 4.42% | 0.000469 | 0.000503 | 0.000465 | 46,835,848.00 |
| Mar 05 2024 | 0.000475 | -0.000075 | -13.64% | 0.000552 | 0.000572 | 0.000458 | 80,819,124.00 |
| Mar 04 2024 | 0.00055 | 0.000012 | 2.23% | 0.000539 | 0.000578 | 0.000506 | 162,317,903.00 |
| Mar 03 2024 | 0.000538 | 0.000053 | 10.93% | 0.000486 | 0.00062 | 0.000471 | 71,025,498.00 |
| Mar 02 2024 | 0.000485 | -0.00000020 | -0.04% | 0.000485 | 0.000499 | 0.000466 | 59,216,304.00 |
| Mar 01 2024 | 0.000485 | 0.000016 | 3.41% | 0.000469 | 0.000485 | 0.000456 | 35,974,560.00 |
| Feb 29 2024 | 0.000469 | 0.000022 | 4.92% | 0.000456 | 0.000483 | 0.000449 | 40,145,246.00 |
| Feb 28 2024 | 0.000447 | -0.00000700 | -1.54% | 0.000454 | 0.000474 | 0.00044 | 34,687,573.00 |
| Feb 27 2024 | 0.000454 | -0.000028 | -5.82% | 0.000483 | 0.000483 | 0.000448 | 96,512,040.00 |
| Feb 26 2024 | 0.000481 | 0.00000100 | 0.21% | 0.000482 | 0.000487 | 0.000467 | 22,081,579.00 |
| Feb 25 2024 | 0.00048 | 0.000019 | 4.12% | 0.000463 | 0.000499 | 0.000463 | 43,149,220.00 |
| Feb 24 2024 | 0.000461 | 0.00000400 | 0.88% | 0.000457 | 0.000475 | 0.000449 | 74,629,595.00 |
| Feb 23 2024 | 0.000457 | -0.00000800 | -1.72% | 0.00046 | 0.000469 | 0.000449 | 22,958,047.00 |
| Feb 22 2024 | 0.000465 | -0.000027 | -5.49% | 0.000497 | 0.000502 | 0.000462 | 94,573,261.00 |
| Feb 21 2024 | 0.000492 | -0.000016 | -3.15% | 0.000508 | 0.000513 | 0.000477 | 133,272,473.00 |
| Feb 20 2024 | 0.000508 | -0.000036 | -6.62% | 0.000548 | 0.000552 | 0.000498 | 23,889,185.00 |
| Feb 19 2024 | 0.000544 | 0.00000800 | 1.49% | 0.000537 | 0.000551 | 0.000535 | 118,613,154.00 |
| Feb 18 2024 | 0.000536 | 0.000032 | 6.35% | 0.000505 | 0.000545 | 0.000505 | 71,339,139.00 |
| Feb 17 2024 | 0.000504 | 0.000015 | 3.07% | 0.000488 | 0.000548 | 0.000475 | 27,107,505.00 |
| Feb 16 2024 | 0.000489 | -0.00000500 | -1.01% | 0.000494 | 0.000565 | 0.000476 | 106,735,496.00 |
| Feb 15 2024 | 0.000494 | 0.000028 | 6.01% | 0.00046 | 0.000534 | 0.000457 | 127,363,397.00 |
| Feb 14 2024 | 0.000466 | 0.000016 | 3.56% | 0.00045 | 0.00047 | 0.000449 | 119,283,379.00 |
| Feb 13 2024 | 0.00045 | 0.00000300 | 0.67% | 0.000444 | 0.000481 | 0.00044 | 99,286,147.00 |
| Feb 12 2024 | 0.000446 | -0.00000600 | -1.33% | 0.000453 | 0.000498 | 0.000435 | 95,587,267.00 |
| Feb 11 2024 | 0.000452 | -0.00000900 | -1.95% | 0.00046 | 0.00046 | 0.00044 | 93,084,223.00 |
| Feb 10 2024 | 0.000461 | -0.00000400 | -0.86% | 0.000466 | 0.000484 | 0.000423 | 104,772,211.00 |
