Canada markets open in 1 hour 23 minutes

Sui USD (SUI20947-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
1.0002-0.0496 (-4.73%)
As of 12:01PM UTC. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.01081.01120.97681.00021.0002215,627,824
May 08, 20241.08021.08251.00721.01111.0111201,227,104
May 07, 20241.09411.14201.07771.08021.0802268,762,028
May 06, 20241.09521.15031.08201.09411.0941308,200,845
May 05, 20241.09031.12081.05501.09521.0952206,569,436
May 04, 20241.11261.12391.07961.09031.0903269,002,702
May 03, 20241.12221.14341.07071.11261.1126269,005,180
May 02, 20241.14631.15861.09331.12221.1222152,338,945
May 01, 20241.14201.16191.07691.14631.1463235,934,614
Apr 30, 20241.19281.20441.07951.14201.1420259,106,675
Apr 29, 20241.21681.23001.16811.19281.1928161,943,423
Apr 28, 20241.21171.25731.20621.21681.2168135,544,815
Apr 27, 20241.17381.23051.12951.21171.2117198,196,314
Apr 26, 20241.22431.22921.16431.17381.1738180,675,935
Apr 25, 20241.25081.26371.18921.22431.2243195,963,624
Apr 24, 20241.32391.34721.23831.25091.2509234,047,933
Apr 23, 20241.39201.41731.31261.32411.3241186,194,852
Apr 22, 20241.36981.43671.35721.39201.3920223,595,496
Apr 21, 20241.42881.44481.34481.36981.3698173,849,768
Apr 20, 20241.33471.43471.30811.42881.4288205,929,632
Apr 19, 20241.25381.38921.14211.33471.3347364,903,108
Apr 18, 20241.25841.28531.20161.25381.2538295,601,829
Apr 17, 20241.22441.35591.18001.25841.2584404,290,268
Apr 16, 20241.17131.23211.11261.22441.2244315,628,464
Apr 15, 20241.19801.29761.11991.17131.1713370,901,448
Apr 14, 20241.06581.20771.03431.19801.1980419,250,010
Apr 13, 20241.24211.24450.92131.06511.0651544,507,725
Apr 12, 20241.49131.51381.08741.24211.2421472,688,975
Apr 11, 20241.52091.55761.47661.49131.4913228,394,478
Apr 10, 20241.57511.58281.47281.52091.5209296,932,326
Apr 09, 20241.71071.71781.57351.57511.5751256,068,928
Apr 08, 20241.64131.72081.62081.71071.7107220,474,307
Apr 07, 20241.62611.66781.61911.64131.6413174,130,767
Apr 06, 20241.60961.64271.60321.62611.6261135,900,265
Apr 05, 20241.68311.68401.54501.60961.6096258,208,213
Apr 04, 20241.67011.74291.66401.68311.6831247,455,046
Apr 03, 20241.73471.76211.63841.67011.6701345,751,570
Apr 02, 20241.93972.00211.73011.73471.7347564,398,548
Apr 01, 20241.91692.02371.83221.93971.9397699,831,229
Mar 31, 20241.88101.92441.86771.91691.9169286,691,652
Mar 30, 20241.90561.95271.87211.88101.8810249,540,499
Mar 29, 20242.02102.14271.90561.90561.9056542,591,834
Mar 28, 20242.08072.14991.96052.02102.0210557,727,548
Mar 27, 20241.89062.17731.85782.08072.08071,156,020,755
Mar 26, 20241.70511.89351.69821.89061.8906494,097,086
Mar 25, 20241.67961.74311.65931.70511.7051294,646,193
Mar 24, 20241.64571.69811.62251.67961.6796222,500,468
Mar 23, 20241.72381.73751.64511.64571.6457258,886,657
Mar 22, 20241.82421.82981.68691.72381.7238496,231,948
Mar 21, 20241.75531.94251.74431.82421.8242828,062,369
Mar 20, 20241.65271.77931.50651.75531.7553758,909,833
Mar 19, 20241.52151.73151.44191.65211.65211,042,880,159
Mar 18, 20241.61171.74571.52021.52151.5215771,449,174
Mar 17, 20241.63231.63351.44751.61171.6117582,178,574
Mar 16, 20241.48881.71071.48801.63231.63231,159,805,544
Mar 15, 20241.57041.58071.36711.48881.4888529,499,058
Mar 14, 20241.61911.65951.48541.57041.5704432,873,310
Mar 13, 20241.59871.69131.57721.61911.6191405,338,214
Mar 12, 20241.57231.62871.46901.59871.5987481,339,593
Mar 11, 20241.55571.59031.50851.57231.5723353,865,924
Mar 10, 20241.58691.65061.52221.55571.5557315,264,257
Mar 09, 20241.54771.67161.52501.58691.5869383,957,374
Mar 08, 20241.58461.60281.49031.54771.5477362,410,158
Mar 07, 20241.47291.61591.47291.58461.5846462,418,194
Mar 06, 20241.39711.50831.36151.47291.4729462,750,359
Mar 05, 20241.48671.58241.22081.39711.3971770,084,553
Mar 04, 20241.56021.58931.43891.48681.4868426,979,008
Mar 03, 20241.62161.62811.50471.56031.5603313,359,427
Mar 02, 20241.69421.69601.59301.62171.6217367,725,640
Mar 01, 20241.67491.74161.65651.69441.6944330,864,900
Feb 29, 20241.58591.70981.57341.67401.6740498,672,499
Feb 28, 20241.61411.71701.49371.58581.5858567,897,404
Feb 27, 20241.67201.70421.59301.61431.6143403,714,156
Feb 26, 20241.64541.71571.58101.67201.6720331,514,784
Feb 25, 20241.63501.65131.61481.64541.6454187,882,718
Feb 24, 20241.60401.66251.55561.63501.6350284,682,573
Feb 23, 20241.71901.74461.56991.60421.6042447,885,675
Feb 22, 20241.69241.76861.64111.71971.7197516,377,724
Feb 21, 20241.71811.71871.62561.69241.6924332,566,822
Feb 20, 20241.77411.77661.63111.71811.7181391,334,760
Feb 19, 20241.79901.83241.74471.77411.7741274,965,293
Feb 18, 20241.76671.81201.73631.79911.7991267,784,171
Feb 17, 20241.80881.81401.70771.76651.7665223,162,376
Feb 16, 20241.86481.88111.75681.80901.8090301,830,453
Feb 15, 20241.90771.94611.82861.86521.8652421,726,584
Feb 14, 20241.86051.96411.81601.90761.9076450,165,340
Feb 13, 20241.76411.87391.73681.86141.8614544,144,851
Feb 12, 20241.69451.81451.69341.76471.7647493,405,018
Feb 11, 20241.73371.78561.68371.69421.6942294,631,535
Feb 10, 20241.76091.80621.70461.73391.7339373,490,703
Feb 09, 20241.52841.80311.52021.76061.7606608,444,044
Feb 08, 20241.54001.58431.50771.52861.5286293,498,737
Feb 07, 20241.51721.55591.49031.53981.5398372,709,130
Feb 06, 20241.57281.60951.51191.51701.5170395,358,337
Feb 05, 20241.46611.64651.43461.57251.5725521,615,101
Feb 04, 20241.43451.53471.42601.46631.4663358,258,382
Feb 03, 20241.46101.47991.39011.43411.4341309,244,840
Feb 02, 20241.52611.54121.44801.46101.4610355,237,007
Feb 01, 20241.51931.56421.43421.52621.5262576,590,572
Jan 31, 20241.54391.63291.48851.51921.5192708,720,023
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...