Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SUIBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.00001230 | -0.00000076 | -5.82% | 0.00001230 | 0.00001230 | 0.00001230 | 40.00 |
| Jul 22 2024 | 0.00001306 | -0.00000061 | -4.46% | 0.00001306 | 0.00001306 | 0.00001306 | 80.00 |
| Jul 21 2024 | 0.00001367 | 0.00000000 | 0.00% | 0.00001367 | 0.00001367 | 0.00001367 | 0.00 |
| Jul 20 2024 | 0.00001367 | 0.00000000 | 0.00% | 0.00001367 | 0.00001367 | 0.00001367 | 0.00 |
| Jul 19 2024 | 0.00001367 | 0.00000000 | 0.00% | 0.00001367 | 0.00001367 | 0.00001367 | 0.00 |
| Jul 18 2024 | 0.00001367 | 0.00000000 | 0.00% | 0.00001367 | 0.00001367 | 0.00001367 | 0.00 |
| Jul 17 2024 | 0.00001367 | 0.00000100 | 7.99% | 0.00001382 | 0.00001382 | 0.00001367 | 3,723.00 |
| Jul 16 2024 | 0.00001252 | 0.00000000 | 0.00% | 0.00001252 | 0.00001252 | 0.00001252 | 444.00 |
| Jul 15 2024 | 0.00001252 | 0.00000015 | 1.21% | 0.00001252 | 0.00001252 | 0.00001252 | 151.00 |
| Jul 14 2024 | 0.00001237 | 0.00000000 | 0.00% | 0.00001237 | 0.00001237 | 0.00001237 | 0.00 |
| Jul 13 2024 | 0.00001237 | 0.00000000 | 0.00% | 0.00001237 | 0.00001237 | 0.00001237 | 0.00 |
| Jul 12 2024 | 0.00001237 | 0.00000000 | 0.00% | 0.00001237 | 0.00001237 | 0.00001237 | 0.00 |
| Jul 11 2024 | 0.00001237 | 0.00000011 | 0.90% | 0.00001237 | 0.00001237 | 0.00001237 | 47.00 |
| Jul 10 2024 | 0.00001226 | -0.00000052 | -4.07% | 0.00001214 | 0.00001226 | 0.00001214 | 247.00 |
| Jul 09 2024 | 0.00001278 | 0.00000089 | 7.49% | 0.00001257 | 0.00001278 | 0.00001257 | 674.00 |
| Jul 08 2024 | 0.00001189 | 0.00000000 | 0.00% | 0.00001189 | 0.00001189 | 0.00001189 | 0.00 |
| Jul 07 2024 | 0.00001189 | 0.00000000 | 0.00% | 0.00001189 | 0.00001189 | 0.00001189 | 0.00 |
| Jul 06 2024 | 0.00001189 | 0.00000027 | 2.32% | 0.00001189 | 0.00001189 | 0.00001189 | 2,083.00 |
| Jul 05 2024 | 0.00001162 | -0.00000100 | -7.83% | 0.00001100 | 0.00001162 | 0.00001060 | 1,792.00 |
| Jul 04 2024 | 0.00001277 | -0.00000078 | -5.76% | 0.00001266 | 0.00001320 | 0.00001234 | 815.00 |
| Jul 03 2024 | 0.00001355 | 0.00000001 | 0.07% | 0.00001355 | 0.00001355 | 0.00001355 | 118.00 |
| Jul 02 2024 | 0.00001354 | 0.00000000 | 0.00% | 0.00001354 | 0.00001354 | 0.00001354 | 0.00 |
| Jul 01 2024 | 0.00001354 | 0.00000064 | 4.96% | 0.00001354 | 0.00001354 | 0.00001354 | 439.00 |
| Jun 30 2024 | 0.00001290 | 0.00000000 | 0.00% | 0.00001290 | 0.00001290 | 0.00001290 | 0.00 |
| Jun 29 2024 | 0.00001290 | -0.00000087 | -6.32% | 0.00001370 | 0.00001370 | 0.00001290 | 2,606.00 |
| Jun 28 2024 | 0.00001377 | 0.00000000 | 0.00% | 0.00001377 | 0.00001377 | 0.00001377 | 0.00 |
| Jun 27 2024 | 0.00001377 | 0.00000000 | 0.00% | 0.00001377 | 0.00001377 | 0.00001377 | 133.00 |
| Jun 26 2024 | 0.00001377 | -0.00000014 | -1.01% | 0.00001377 | 0.00001377 | 0.00001377 | 336.00 |
| Jun 25 2024 | 0.00001391 | -0.00000073 | -4.99% | 0.00001464 | 0.00001499 | 0.00001391 | 1,413.00 |
| Jun 24 2024 | 0.00001464 | 0.00000009 | 0.62% | 0.00001372 | 0.00001468 | 0.00001372 | 1,136.00 |
| Jun 23 2024 | 0.00001455 | 0.00000006 | 0.41% | 0.00001449 | 0.00001455 | 0.00001449 | 1,308.00 |
| Jun 22 2024 | 0.00001449 | 0.00000079 | 5.77% | 0.00001449 | 0.00001449 | 0.00001449 | 52.00 |
| Jun 21 2024 | 0.00001370 | 0.00000076 | 5.87% | 0.00001370 | 0.00001370 | 0.00001370 | 956.00 |
| Jun 20 2024 | 0.00001294 | 0.00000010 | 0.78% | 0.00001294 | 0.00001294 | 0.00001294 | 405.00 |
| Jun 19 2024 | 0.00001284 | 0.00000053 | 4.31% | 0.00001270 | 0.00001284 | 0.00001270 | 767.00 |
| Jun 18 2024 | 0.00001231 | -0.00000100 | -7.35% | 0.00001301 | 0.00001325 | 0.00001176 | 7,857.00 |
| Jun 17 2024 | 0.00001360 | -0.00000048 | -3.41% | 0.00001380 | 0.00001433 | 0.00001325 | 893.00 |
| Jun 16 2024 | 0.00001408 | 0.00000000 | 0.00% | 0.00001408 | 0.00001408 | 0.00001408 | 0.00 |
| Jun 15 2024 | 0.00001408 | 0.00000018 | 1.29% | 0.00001408 | 0.00001408 | 0.00001408 | 54.00 |
| Jun 14 2024 | 0.00001390 | -0.00000077 | -5.25% | 0.00001442 | 0.00001442 | 0.00001390 | 1,032.00 |
| Jun 13 2024 | 0.00001467 | -0.00000028 | -1.87% | 0.00001490 | 0.00001490 | 0.00001466 | 4,197.00 |
| Jun 12 2024 | 0.00001495 | 0.00000050 | 3.46% | 0.00001444 | 0.00001560 | 0.00001444 | 1,625.00 |
| Jun 11 2024 | 0.00001445 | -0.00000100 | -6.36% | 0.00001559 | 0.00001559 | 0.00001445 | 697.00 |
| Jun 10 2024 | 0.00001573 | -0.00000041 | -2.54% | 0.00001573 | 0.00001573 | 0.00001573 | 80.00 |
| Jun 09 2024 | 0.00001614 | 0.00000022 | 1.38% | 0.00001614 | 0.00001614 | 0.00001614 | 300.00 |
| Jun 08 2024 | 0.00001592 | 0.00000047 | 3.04% | 0.00001552 | 0.00001636 | 0.00001552 | 962.00 |
| Jun 07 2024 | 0.00001545 | -0.00000002 | -0.13% | 0.00001599 | 0.00001600 | 0.00001464 | 10,002.00 |
| Jun 06 2024 | 0.00001547 | 0.00000042 | 2.79% | 0.00001587 | 0.00001587 | 0.00001547 | 107.00 |
| Jun 05 2024 | 0.00001505 | 0.00000008 | 0.53% | 0.00001520 | 0.00001520 | 0.00001505 | 1,989.00 |
| Jun 04 2024 | 0.00001497 | 0.00000000 | 0.00% | 0.00001497 | 0.00001497 | 0.00001497 | 0.00 |
| Jun 03 2024 | 0.00001497 | -0.00000004 | -0.27% | 0.00001513 | 0.00001513 | 0.00001497 | 249.00 |
| Jun 02 2024 | 0.00001501 | 0.00000004 | 0.27% | 0.00001501 | 0.00001501 | 0.00001501 | 117.00 |
| Jun 01 2024 | 0.00001497 | 0.00000002 | 0.13% | 0.00001495 | 0.00001497 | 0.00001495 | 4,555.00 |
| May 31 2024 | 0.00001495 | 0.00000009 | 0.61% | 0.00001495 | 0.00001495 | 0.00001495 | 1,236.00 |
| May 30 2024 | 0.00001486 | -0.00000026 | -1.72% | 0.00001513 | 0.00001550 | 0.00001481 | 5,788.00 |
| May 29 2024 | 0.00001512 | -0.00000048 | -3.08% | 0.00001556 | 0.00001577 | 0.00001499 | 1,460.00 |
| May 28 2024 | 0.00001560 | 0.00000031 | 2.03% | 0.00001516 | 0.00001560 | 0.00001490 | 4,185.00 |
| May 27 2024 | 0.00001529 | 0.00000033 | 2.21% | 0.00001497 | 0.00001529 | 0.00001497 | 11,445.00 |
| May 26 2024 | 0.00001496 | -0.00000049 | -3.17% | 0.00001545 | 0.00001545 | 0.00001496 | 174.00 |
| May 25 2024 | 0.00001545 | -0.00000006 | -0.39% | 0.00001545 | 0.00001545 | 0.00001545 | 66.00 |
| May 24 2024 | 0.00001551 | 0.00000020 | 1.31% | 0.00001600 | 0.00001600 | 0.00001551 | 2,101.00 |
| May 23 2024 | 0.00001531 | -0.00000031 | -1.98% | 0.00001600 | 0.00001600 | 0.00001531 | 3,108.00 |
| May 22 2024 | 0.00001562 | -0.00000038 | -2.38% | 0.00001605 | 0.00001605 | 0.00001562 | 3,190.00 |
| May 21 2024 | 0.00001600 | -0.00000001 | -0.06% | 0.00001605 | 0.00001607 | 0.00001599 | 935.00 |
| May 20 2024 | 0.00001601 | 0.00000004 | 0.25% | 0.00001601 | 0.00001601 | 0.00001601 | 318.00 |
| May 19 2024 | 0.00001597 | 0.00000000 | 0.00% | 0.00001597 | 0.00001597 | 0.00001597 | 0.00 |
| May 18 2024 | 0.00001597 | -0.00000049 | -2.98% | 0.00001594 | 0.00001597 | 0.00001594 | 733.00 |
| May 17 2024 | 0.00001646 | 0.00000100 | 6.62% | 0.00001544 | 0.00001646 | 0.00001544 | 3,786.00 |
| May 16 2024 | 0.00001510 | 0.00000035 | 2.37% | 0.00001477 | 0.00001510 | 0.00001477 | 805.00 |
| May 15 2024 | 0.00001475 | 0.00000018 | 1.24% | 0.00001457 | 0.00001475 | 0.00001442 | 4,364.00 |
| May 14 2024 | 0.00001457 | -0.00000093 | -6.00% | 0.00001514 | 0.00001534 | 0.00001457 | 6,604.00 |
| May 13 2024 | 0.00001550 | -0.00000078 | -4.79% | 0.00001550 | 0.00001550 | 0.00001550 | 645.00 |
| May 12 2024 | 0.00001628 | -0.00000076 | -4.46% | 0.00001622 | 0.00001628 | 0.00001622 | 185.00 |
| May 11 2024 | 0.00001704 | 0.00000056 | 3.40% | 0.00001725 | 0.00001725 | 0.00001624 | 507.00 |
| May 10 2024 | 0.00001648 | -0.00000022 | -1.32% | 0.00001674 | 0.00001684 | 0.00001648 | 2,215.00 |
| May 09 2024 | 0.00001670 | -0.00000076 | -4.35% | 0.00001672 | 0.00001672 | 0.00001670 | 178.00 |
| May 08 2024 | 0.00001746 | -0.00000011 | -0.63% | 0.00001725 | 0.00001746 | 0.00001673 | 2,612.00 |
| May 07 2024 | 0.00001757 | 0.00000045 | 2.63% | 0.00001722 | 0.00001772 | 0.00001722 | 4,198.00 |
| May 06 2024 | 0.00001712 | 0.00000008 | 0.47% | 0.00001759 | 0.00001774 | 0.00001700 | 13,273.00 |
| May 05 2024 | 0.00001704 | -0.00000009 | -0.53% | 0.00001686 | 0.00001707 | 0.00001676 | 3,063.00 |
| May 04 2024 | 0.00001713 | -0.00000047 | -2.67% | 0.00001803 | 0.00001803 | 0.00001713 | 4,572.00 |
| May 03 2024 | 0.00001760 | -0.00000100 | -5.29% | 0.00001890 | 0.00001890 | 0.00001748 | 19,978.00 |
| May 02 2024 | 0.00001890 | -0.00000020 | -1.05% | 0.00001935 | 0.00001994 | 0.00001890 | 2,716.00 |
| May 01 2024 | 0.00001910 | 0.00000017 | 0.90% | 0.00001893 | 0.00001910 | 0.00001893 | 1,843.00 |
| Apr 30 2024 | 0.00001893 | -0.00000013 | -0.68% | 0.00001905 | 0.00001905 | 0.00001802 | 2,469.00 |
| Apr 29 2024 | 0.00001906 | -0.00000058 | -2.95% | 0.00001914 | 0.00001915 | 0.00001906 | 1,275.00 |
| Apr 28 2024 | 0.00001964 | 0.00000060 | 3.15% | 0.00001939 | 0.00001964 | 0.00001939 | 523.00 |
| Apr 27 2024 | 0.00001904 | 0.00000067 | 3.65% | 0.00001837 | 0.00001934 | 0.00001816 | 1,160.00 |
| Apr 26 2024 | 0.00001837 | -0.00000054 | -2.86% | 0.00001891 | 0.00001920 | 0.00001837 | 1,351.00 |
| Apr 25 2024 | 0.00001891 | -0.00000079 | -4.01% | 0.00001939 | 0.00001939 | 0.00001875 | 2,169.00 |
