SUI Coin Values SUI
Marktkapitalisierung: $3,440,088,363,115
24h Vol: $140,702,780,120
Kryptowährungen: 2871
Märkte: 104145
$3,440,088,363,115
Marktkapitalisierung$140,702,780,120
24h Vol2871
Kryptowährungen63.15%
Bitcoin AktieSui Crypto Coin Rank 12
3,396,671,135 SUI
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Sui
Sui valuesUSD Preis $ 3.47
$ 3.47
Sui BTC Preis 0.00003175
0.00003175
Sui 24h Vol $ 1,057,901,871
$ 1,057,901,871
Sui Marktkapitalisierung $ 11,785,094,592
$ 11,785,094,592
24h Vol
9,680 BTC 1 H
-0.91 %
24 H
1.91 %
7 d
6.76 %
Heute Sui Preis in US-Dollar ist derzeit
3.47
USD, und wenn in konvertiert Bitcoin ist
0.00003175
BTC. Insgesamt 3,396,671,135 SUI sind derzeit auf dem Markt im Umlauf. Sui Die Preise erfahren derzeit eine Änderung von 1.91 %, prüfen alle Kryptowährung. In den letzten 24 Stunden 10.579 M US dollars Sui wurde gehandelt Krypto-Austausch. Erhalten Sui's Fortschritt durch Hinzufügen zu Ihrem Favoriten und ein freies schaffen Portfolio.
Vollständiger Name
Sui
Symbol
SUI
Algorithmus
N/A
BTC Preis
0.00003175 BTC
BTC Markt
107,836 BTC
BTC 24h Vol
9,680 BTC
Insgesamt abgebaute Münzen
3,396,671,135 SUI
1h
-0.91 %
24h
1.91 %
7d
6.76 %
Reddit
N/A
Webseite
N/A
Share Sui Price
SUI Diagramme
Sui Preis Diagramme
SUI Hoch / Niedrig Preis Chart
Sui Preis Hoch / Niedrig Preis Chart
Historische Daten
Sui Crypto Technology
| Datum | Öffnen | Schließen | Hoch | Niedrig |
|---|---|---|---|---|
| 2023-05-20 | $1.13 | $1.12 | $1.13 | $1.11 |
| 2023-05-21 | $1.12 | $1.08 | $1.15 | $1.05 |
| 2023-05-22 | $1.08 | $1.05 | $1.08 | $1.04 |
| 2023-05-23 | $1.05 | $1.05 | $1.09 | $1.03 |
| 2023-05-24 | $1.05 | $0.9820000 | $1.05 | $0.9516000 |
| 2023-05-25 | $0.9820000 | $0.9830000 | $1.01 | $0.9399000 |
| 2023-05-26 | $0.9830000 | $0.9929000 | $1.01 | $0.9665000 |
| 2023-05-27 | $0.9929000 | $0.9989000 | $1.02 | $0.9850000 |
| 2023-05-28 | $0.9989000 | $1.07 | $1.07 | $0.9989000 |
| 2023-05-29 | $1.07 | $1.04 | $1.10 | $1.03 |
| 2023-05-30 | $1.04 | $1.00 | $1.06 | $0.9889000 |
| 2023-05-31 | $1.00 | $0.9684000 | $1.01 | $0.9476000 |
| 2023-06-01 | $0.9684000 | $0.9465000 | $0.9743000 | $0.9434000 |
| 2023-06-02 | $0.9465000 | $0.9424000 | $0.9613000 | $0.9103000 |
| 2023-06-03 | $0.9424000 | $0.9293000 | $0.9516000 | $0.9120000 |
| 2023-06-04 | $0.9293000 | $0.9658000 | $0.9740000 | $0.9293000 |
| 2023-06-05 | $0.9600000 | $0.9569000 | $0.9608000 | $0.9569000 |
| 2023-06-06 | $0.8204000 | $0.8350000 | $0.8485000 | $0.7582000 |
| 2023-06-07 | $0.8350000 | $0.7540000 | $0.8350000 | $0.7447000 |
| 2023-06-08 | $0.7540000 | $0.7308000 | $0.7900000 | $0.7170000 |
| 2023-06-09 | $0.7287000 | $0.7296000 | $0.7301000 | $0.7285000 |
| 2023-06-10 | $0.7403000 | $0.6081000 | $0.7403000 | $0.5347000 |
| 2023-06-11 | $0.6081000 | $0.6116000 | $0.6116000 | $0.6081000 |
| 2023-06-12 | $0.6012000 | $0.6646000 | $0.6845000 | $0.5734000 |
| 2023-06-13 | $0.6646000 | $0.6984000 | $0.7234000 | $0.6646000 |
| 2023-06-14 | $0.6984000 | $0.7026000 | $0.7026000 | $0.6984000 |
| 2023-06-30 | $0.6814000 | $0.6901000 | $0.7102000 | $0.6352000 |
| 2023-07-01 | $0.6901000 | $0.6825000 | $0.6915000 | $0.6712000 |
| 2023-07-02 | $0.6825000 | $0.6890000 | $0.6904000 | $0.6615000 |
| 2023-07-03 | $0.6890000 | $0.6980000 | $0.7152000 | $0.6874000 |
| 2023-07-04 | $0.6980000 | $0.6926000 | $0.7334000 | $0.6793000 |
| 2023-07-05 | $0.6926000 | $0.6642000 | $0.6926000 | $0.6475000 |
| 2023-07-06 | $0.6642000 | $0.6536000 | $0.6800000 | $0.6362000 |
| 2023-07-07 | $0.6536000 | $0.6600000 | $0.6617000 | $0.6438000 |
| 2023-07-08 | $0.6600000 | $0.6483000 | $0.6642000 | $0.6443000 |
| 2023-07-09 | $0.6483000 | $0.6581000 | $0.6655000 | $0.6483000 |
| 2023-07-10 | $0.6581000 | $0.6547000 | $0.6671000 | $0.6302000 |
| 2023-07-11 | $0.6556000 | $0.6558000 | $0.6558000 | $0.6555000 |
| 2023-07-12 | $0.6554000 | $0.6534000 | $0.6853000 | $0.6480000 |
| 2023-07-13 | $0.6534000 | $0.6976000 | $0.7099000 | $0.6495000 |
| 2023-07-14 | $0.6976000 | $0.6803000 | $0.7606000 | $0.6620000 |
| 2023-07-15 | $0.6803000 | $0.6814000 | $0.6971000 | $0.6692000 |
| 2023-07-16 | $0.6814000 | $0.6656000 | $0.6912000 | $0.6634000 |
| 2023-07-17 | $0.6656000 | $0.7214000 | $0.7287000 | $0.6656000 |
| 2023-07-18 | $0.7214000 | $0.7363000 | $0.7825000 | $0.7082000 |
| 2023-07-19 | $0.7363000 | $0.7106000 | $0.7750000 | $0.7029000 |
| 2023-07-20 | $0.7106000 | $0.6887000 | $0.7275000 | $0.6813000 |
| 2023-07-21 | $0.6887000 | $0.6839000 | $0.7358000 | $0.6724000 |
| 2023-07-22 | $0.6839000 | $0.6932000 | $0.7044000 | $0.6828000 |
| 2023-07-23 | $0.6932000 | $0.6810000 | $0.7027000 | $0.6740000 |
| 2023-07-24 | $0.6810000 | $0.6368000 | $0.6810000 | $0.6128000 |
| 2023-07-25 | $0.6368000 | $0.6388000 | $0.6509000 | $0.6268000 |
| 2023-07-26 | $0.6388000 | $0.6341000 | $0.6436000 | $0.6168000 |
| 2023-07-27 | $0.6341000 | $0.6303000 | $0.6502000 | $0.6258000 |
| 2023-07-28 | $0.6303000 | $0.6303000 | $0.6303000 | $0.6303000 |
| 2023-07-31 | $0.6208000 | $0.6322000 | $0.6345000 | $0.6137000 |
| 2023-08-01 | $0.6322000 | $0.6466000 | $0.6470000 | $0.6133000 |
| 2023-08-02 | $0.6466000 | $0.6147000 | $0.6498000 | $0.6083000 |
| 2023-08-03 | $0.6147000 | $0.5924000 | $0.6193000 | $0.5851000 |
| 2023-08-04 | $0.5924000 | $0.5921000 | $0.6015000 | $0.5789000 |
| 2023-08-05 | $0.5921000 | $0.5916000 | $0.5921000 | $0.5808000 |
| 2023-08-06 | $0.5916000 | $0.5910000 | $0.6083000 | $0.5898000 |
| 2023-08-07 | $0.5910000 | $0.5818000 | $0.5982000 | $0.5613000 |
| 2023-08-08 | $0.5818000 | $0.5942000 | $0.6021000 | $0.5760000 |
| 2023-08-09 | $0.5942000 | $0.5949000 | $0.6248000 | $0.5884000 |
| 2023-08-10 | $0.5949000 | $0.6044000 | $0.6047000 | $0.5875000 |
| 2023-08-11 | $0.6044000 | $0.6048000 | $0.6167000 | $0.5961000 |
| 2023-08-12 | $0.6048000 | $0.6074000 | $0.6132000 | $0.6023000 |
| 2023-08-13 | $0.6074000 | $0.5989000 | $0.6139000 | $0.5944000 |
| 2023-08-14 | $0.5989000 | $0.5976000 | $0.5989000 | $0.5976000 |
| 2023-08-15 | $0.5996000 | $0.5609000 | $0.6022000 | $0.5392000 |
| 2023-08-16 | $0.5609000 | $0.5270000 | $0.5778000 | $0.5117000 |
| 2023-08-17 | $0.5270000 | $0.5266000 | $0.5270000 | $0.5265000 |
| 2023-08-31 | $0.5254000 | $0.5004000 | $0.5254000 | $0.4839000 |
| 2023-09-01 | $0.5004000 | $0.4888000 | $0.5156000 | $0.4814000 |
| 2023-09-02 | $0.4888000 | $0.4911000 | $0.5032000 | $0.4829000 |
| 2023-09-03 | $0.4911000 | $0.4836000 | $0.5024000 | $0.4732000 |
| 2023-09-04 | $0.4836000 | $0.4826000 | $0.4958000 | $0.4724000 |
| 2023-09-05 | $0.4826000 | $0.4905000 | $0.4926000 | $0.4674000 |
| 2023-09-06 | $0.4905000 | $0.4809000 | $0.4982000 | $0.4740000 |
| 2023-09-07 | $0.4809000 | $0.4852000 | $0.4870000 | $0.4766000 |
| 2023-09-08 | $0.4852000 | $0.4813000 | $0.4927000 | $0.4738000 |
| 2023-09-09 | $0.4813000 | $0.4809000 | $0.4849000 | $0.4768000 |
| 2023-09-10 | $0.4809000 | $0.4552000 | $0.4814000 | $0.4453000 |
| 2023-09-11 | $0.4552000 | $0.4262000 | $0.4552000 | $0.4190000 |
| 2023-09-12 | $0.4262000 | $0.4275000 | $0.4569000 | $0.4235000 |
| 2023-09-13 | $0.4275000 | $0.4277000 | $0.4280000 | $0.4275000 |
| 2023-09-14 | $0.4432000 | $0.4457000 | $0.4514000 | $0.4364000 |
| 2023-09-15 | $0.4457000 | $0.4462000 | $0.4479000 | $0.4318000 |
| 2023-09-16 | $0.4462000 | $0.4661000 | $0.4668000 | $0.4462000 |
| 2023-09-17 | $0.4661000 | $0.4652000 | $0.4668000 | $0.4652000 |
| 2023-09-30 | $0.4789000 | $0.4703000 | $0.4854000 | $0.4625000 |
| 2023-10-01 | $0.4703000 | $0.5059000 | $0.5091000 | $0.4650000 |
| 2023-10-02 | $0.5059000 | $0.4681000 | $0.5071000 | $0.4596000 |
| 2023-10-03 | $0.4681000 | $0.4446000 | $0.4682000 | $0.4327000 |
| 2023-10-04 | $0.4446000 | $0.4419000 | $0.4459000 | $0.4267000 |
| 2023-10-05 | $0.4419000 | $0.4346000 | $0.4486000 | $0.4335000 |
| 2023-10-06 | $0.4346000 | $0.4347000 | $0.4347000 | $0.4346000 |
| 2023-10-08 | $0.4429000 | $0.4377000 | $0.4441000 | $0.4352000 |
| 2023-10-09 | $0.4377000 | $0.4164000 | $0.4388000 | $0.4024000 |
| 2023-10-10 | $0.4164000 | $0.4157000 | $0.4185000 | $0.4118000 |
| 2023-10-11 | $0.4157000 | $0.4099000 | $0.4168000 | $0.4018000 |
| 2023-10-12 | $0.4099000 | $0.4074000 | $0.4127000 | $0.4011000 |
| 2023-10-13 | $0.4074000 | $0.4131000 | $0.4237000 | $0.4059000 |
| 2023-10-14 | $0.4131000 | $0.4160000 | $0.4190000 | $0.4116000 |
| 2023-10-15 | $0.4160000 | $0.4102000 | $0.4160000 | $0.4055000 |
| 2023-10-16 | $0.4102000 | $0.4104000 | $0.4104000 | $0.4102000 |
| 2023-10-31 | $0.4636000 | $0.4433000 | $0.4869000 | $0.4206000 |
| 2023-11-01 | $0.4433000 | $0.4656000 | $0.4727000 | $0.4258000 |
| 2023-11-02 | $0.4656000 | $0.4586000 | $0.4809000 | $0.4421000 |
| 2023-11-03 | $0.4586000 | $0.4558000 | $0.4586000 | $0.4318000 |
| 2023-11-04 | $0.4558000 | $0.5048000 | $0.5192000 | $0.4512000 |
| 2023-11-05 | $0.5048000 | $0.5028000 | $0.5226000 | $0.4842000 |
| 2023-11-06 | $0.5028000 | $0.5279000 | $0.5371000 | $0.4879000 |
| 2023-11-07 | $0.5279000 | $0.5247000 | $0.5284000 | $0.4926000 |
| 2023-11-08 | $0.5247000 | $0.5787000 | $0.6003000 | $0.5180000 |
| 2023-11-09 | $0.5787000 | $0.5591000 | $0.6057000 | $0.4906000 |
| 2023-11-10 | $0.5621000 | $0.6101000 | $0.6261000 | $0.5355000 |
| 2023-11-11 | $0.6101000 | $0.5926000 | $0.6139000 | $0.5695000 |
| 2023-11-12 | $0.5926000 | $0.6187000 | $0.6433000 | $0.5578000 |
| 2023-11-13 | $0.6187000 | $0.6011000 | $0.6582000 | $0.6011000 |
| 2023-11-14 | $0.6011000 | $0.5662000 | $0.6290000 | $0.5409000 |
| 2023-11-15 | $0.5662000 | $0.5657000 | $0.5662000 | $0.5657000 |
| 2023-11-30 | $0.6020000 | $0.5974000 | $0.6404000 | $0.5877000 |
| 2023-12-01 | $0.5974000 | $0.6132000 | $0.6270000 | $0.5918000 |
| 2023-12-02 | $0.6132000 | $0.6262000 | $0.6335000 | $0.6044000 |
| 2023-12-03 | $0.6262000 | $0.6153000 | $0.6302000 | $0.5987000 |
| 2023-12-04 | $0.6153000 | $0.6286000 | $0.6432000 | $0.5567000 |
| 2023-12-05 | $0.6286000 | $0.6440000 | $0.6588000 | $0.6182000 |
| 2023-12-06 | $0.6440000 | $0.6190000 | $0.6650000 | $0.6046000 |
| 2023-12-07 | $0.6190000 | $0.6722000 | $0.7080000 | $0.6057000 |
| 2023-12-08 | $0.6722000 | $0.7041000 | $0.7162000 | $0.6690000 |
| 2023-12-09 | $0.7041000 | $0.6783000 | $0.7259000 | $0.6649000 |
| 2023-12-10 | $0.6783000 | $0.6901000 | $0.7150000 | $0.6675000 |
| 2023-12-11 | $0.6901000 | $0.6289000 | $0.7147000 | $0.6071000 |
| 2023-12-12 | $0.6289000 | $0.6597000 | $0.6628000 | $0.6192000 |
| 2023-12-13 | $0.6597000 | $0.6528000 | $0.6660000 | $0.6059000 |
| 2023-12-14 | $0.6528000 | $0.6550000 | $0.6704000 | $0.6307000 |
| 2023-12-15 | $0.6550000 | $0.6534000 | $0.6551000 | $0.6530000 |
| 2023-12-31 | $0.8082000 | $0.7751000 | $0.8309000 | $0.7653000 |
| 2024-01-01 | $0.7751000 | $0.8439000 | $0.8472000 | $0.7568000 |
| 2024-01-02 | $0.8439000 | $0.9058000 | $0.9315000 | $0.7893000 |
| 2024-01-03 | $0.9058000 | $0.8430000 | $0.9518000 | $0.6851000 |
| 2024-01-04 | $0.8430000 | $0.8545000 | $0.8707000 | $0.8066000 |
| 2024-01-05 | $0.8545000 | $0.9001000 | $0.9024000 | $0.7686000 |
| 2024-01-06 | $0.9001000 | $0.8319000 | $0.9015000 | $0.8097000 |
| 2024-01-07 | $0.8319000 | $0.8007000 | $0.8599000 | $0.7922000 |
| 2024-01-08 | $0.8007000 | $0.8607000 | $0.8886000 | $0.7217000 |
| 2024-01-09 | $0.8607000 | $0.7985000 | $0.8742000 | $0.7763000 |
| 2024-01-10 | $0.7985000 | $0.8422000 | $0.8622000 | $0.7616000 |
| 2024-01-11 | $0.8426000 | $1.09 | $1.15 | $0.8311000 |
| 2024-01-12 | $1.09 | $1.17 | $1.23 | $1.04 |
| 2024-01-13 | $1.17 | $1.29 | $1.36 | $1.12 |
| 2024-01-14 | $1.29 | $1.29 | $1.30 | $1.29 |
| 2024-01-31 | $1.55 | $1.52 | $1.64 | $1.48 |
| 2024-02-01 | $1.52 | $1.53 | $1.57 | $1.43 |
| 2024-02-02 | $1.53 | $1.46 | $1.54 | $1.44 |
| 2024-02-03 | $1.46 | $1.44 | $1.48 | $1.39 |
| 2024-02-04 | $1.44 | $1.46 | $1.54 | $1.42 |
| 2024-02-05 | $1.46 | $1.57 | $1.66 | $1.43 |
| 2024-02-06 | $1.57 | $1.52 | $1.61 | $1.51 |
| 2024-02-07 | $1.52 | $1.54 | $1.56 | $1.48 |
| 2024-02-08 | $1.54 | $1.53 | $1.59 | $1.50 |
| 2024-02-09 | $1.53 | $1.76 | $1.81 | $1.52 |
| 2024-02-10 | $1.76 | $1.73 | $1.81 | $1.70 |
| 2024-02-11 | $1.73 | $1.69 | $1.80 | $1.68 |
| 2024-02-12 | $1.69 | $1.76 | $1.83 | $1.69 |
| 2024-02-13 | $1.76 | $1.86 | $1.88 | $1.73 |
| 2024-02-14 | $1.86 | $1.91 | $1.97 | $1.81 |
| 2024-02-15 | $1.91 | $1.87 | $1.95 | $1.82 |
| 2024-02-16 | $1.87 | $1.87 | $1.87 | $1.87 |
| 2024-02-29 | $1.59 | $1.68 | $1.72 | $1.57 |
| 2024-03-01 | $1.68 | $1.69 | $1.75 | $1.65 |
| 2024-03-02 | $1.69 | $1.62 | $1.71 | $1.59 |
| 2024-03-03 | $1.62 | $1.56 | $1.63 | $1.41 |
| 2024-03-04 | $1.56 | $1.49 | $1.59 | $1.43 |
| 2024-03-05 | $1.49 | $1.40 | $1.59 | $1.17 |
| 2024-03-06 | $1.40 | $1.48 | $1.51 | $1.36 |
| 2024-03-07 | $1.48 | $1.58 | $1.62 | $1.47 |
| 2024-03-08 | $1.58 | $1.55 | $1.61 | $1.46 |
| 2024-03-09 | $1.55 | $1.55 | $1.55 | $1.55 |
| 2024-03-10 | $1.59 | $1.56 | $1.66 | $1.52 |
| 2024-03-11 | $1.56 | $1.57 | $1.59 | $1.48 |
| 2024-03-12 | $1.57 | $1.60 | $1.64 | $1.44 |
| 2024-03-13 | $1.60 | $1.62 | $1.70 | $1.58 |
| 2024-03-14 | $1.62 | $1.57 | $1.66 | $1.47 |
| 2024-03-15 | $1.57 | $1.49 | $1.58 | $1.34 |
| 2024-03-16 | $1.49 | $1.63 | $1.72 | $1.49 |
| 2024-03-17 | $1.63 | $1.61 | $1.64 | $1.44 |
| 2024-03-18 | $1.61 | $1.62 | $1.63 | $1.61 |
| 2024-03-31 | $1.88 | $1.91 | $1.93 | $1.87 |
| 2024-04-01 | $1.91 | $1.94 | $2.05 | $1.81 |
| 2024-04-02 | $1.94 | $1.73 | $2.01 | $1.73 |
| 2024-04-03 | $1.73 | $1.67 | $1.77 | $1.63 |
| 2024-04-04 | $1.67 | $1.68 | $1.74 | $1.66 |
| 2024-04-05 | $1.68 | $1.61 | $1.68 | $1.54 |
| 2024-04-06 | $1.61 | $1.63 | $1.65 | $1.60 |
| 2024-04-07 | $1.63 | $1.64 | $1.67 | $1.62 |
| 2024-04-08 | $1.64 | $1.71 | $1.72 | $1.62 |
| 2024-04-09 | $1.71 | $1.57 | $1.72 | $1.57 |
| 2024-04-10 | $1.57 | $1.52 | $1.58 | $1.46 |
| 2024-04-11 | $1.52 | $1.49 | $1.56 | $1.48 |
| 2024-04-12 | $1.49 | $1.24 | $1.51 | $1.04 |
| 2024-04-13 | $1.24 | $1.06 | $1.25 | $0.8972000 |
| 2024-04-14 | $1.06 | $1.20 | $1.21 | $1.03 |
| 2024-04-15 | $1.20 | $1.17 | $1.30 | $1.12 |
| 2024-04-16 | $1.17 | $1.23 | $1.27 | $1.11 |
| 2024-04-17 | $1.23 | $1.22 | $1.23 | $1.22 |
| 2024-04-30 | $1.19 | $1.14 | $1.21 | $1.07 |
| 2024-05-01 | $1.14 | $1.14 | $1.14 | $1.14 |
| 2024-05-02 | $1.15 | $1.12 | $1.16 | $1.09 |
| 2024-05-03 | $1.12 | $1.11 | $1.15 | $1.05 |
| 2024-05-04 | $1.11 | $1.09 | $1.12 | $1.06 |
| 2024-05-05 | $1.09 | $1.10 | $1.12 | $1.04 |
| 2024-05-06 | $1.10 | $1.09 | $1.15 | $1.08 |
| 2024-05-07 | $1.09 | $1.08 | $1.15 | $1.08 |
| 2024-05-08 | $1.08 | $1.01 | $1.08 | $1.00 |
| 2024-05-09 | $1.01 | $1.03 | $1.04 | $0.9736000 |
| 2024-05-10 | $1.03 | $1.01 | $1.11 | $1.00 |
| 2024-05-11 | $1.01 | $0.9939000 | $1.03 | $0.9902000 |
| 2024-05-12 | $0.9939000 | $1.00 | $1.02 | $0.9920000 |
| 2024-05-13 | $1.00 | $0.9688000 | $1.01 | $0.9430000 |
| 2024-05-14 | $0.9688000 | $0.8962000 | $0.9762000 | $0.8847000 |
| 2024-05-15 | $0.8962000 | $0.9922000 | $1.05 | $0.8859000 |
| 2024-05-16 | $0.9922000 | $1.03 | $1.08 | $0.9760000 |
| 2024-05-17 | $1.03 | $1.02 | $1.03 | $1.02 |
| 2024-05-31 | $1.01 | $1.02 | $1.03 | $0.9943000 |
| 2024-06-01 | $1.02 | $1.02 | $1.04 | $1.01 |
| 2024-06-02 | $1.02 | $1.02 | $1.04 | $1.01 |
| 2024-06-03 | $1.02 | $1.04 | $1.06 | $1.01 |
| 2024-06-04 | $1.04 | $1.05 | $1.06 | $1.01 |
| 2024-06-05 | $1.05 | $1.10 | $1.11 | $1.05 |
| 2024-06-06 | $1.10 | $1.11 | $1.14 | $1.09 |
| 2024-06-07 | $1.11 | $1.11 | $1.11 | $1.11 |
| 2024-06-08 | $1.08 | $1.11 | $1.17 | $1.06 |
| 2024-06-09 | $1.11 | $1.09 | $1.13 | $1.06 |
| 2024-06-10 | $1.09 | $1.03 | $1.10 | $1.03 |
| 2024-06-11 | $1.03 | $0.9926000 | $1.04 | $0.9789000 |
| 2024-06-12 | $0.9926000 | $1.02 | $1.05 | $0.9577000 |
| 2024-06-13 | $1.02 | $0.9656000 | $1.02 | $0.9582000 |
| 2024-06-14 | $0.9656000 | $0.9295000 | $1.00 | $0.9025000 |
| 2024-06-15 | $0.9295000 | $0.9433000 | $0.9586000 | $0.9261000 |
| 2024-06-16 | $0.9433000 | $0.9690000 | $0.9693000 | $0.9229000 |
| 2024-06-17 | $0.9690000 | $0.8918000 | $0.9844000 | $0.8609000 |
| 2024-06-18 | $0.8918000 | $0.8930000 | $0.8930000 | $0.8906000 |
| 2024-06-30 | $0.7813000 | $0.8189000 | $0.8234000 | $0.7716000 |
| 2024-07-01 | $0.8189000 | $0.8085000 | $0.8343000 | $0.8052000 |
| 2024-07-02 | $0.8085000 | $0.8246000 | $0.8350000 | $0.7989000 |
| 2024-07-03 | $0.8246000 | $0.7750000 | $0.8288000 | $0.7667000 |
| 2024-07-04 | $0.7750000 | $0.6732000 | $0.7827000 | $0.6697000 |
| 2024-07-05 | $0.6737000 | $0.6435000 | $0.6749000 | $0.5737000 |
| 2024-07-06 | $0.6435000 | $0.6940000 | $0.7003000 | $0.6400000 |
| 2024-07-07 | $0.6940000 | $0.6400000 | $0.6977000 | $0.6370000 |
| 2024-07-08 | $0.6400000 | $0.6732000 | $0.6968000 | $0.6132000 |
| 2024-07-09 | $0.6732000 | $0.7432000 | $0.7553000 | $0.6666000 |
| 2024-07-10 | $0.7432000 | $0.7375000 | $0.7680000 | $0.7194000 |
| 2024-07-11 | $0.7375000 | $0.7557000 | $0.7788000 | $0.7277000 |
| 2024-07-12 | $0.7557000 | $0.7581000 | $0.7582000 | $0.7557000 |
| 2024-07-13 | $0.7484000 | $0.7586000 | $0.7670000 | $0.7432000 |
| 2024-07-14 | $0.7586000 | $0.8070000 | $0.8188000 | $0.7580000 |
| 2024-07-15 | $0.8070000 | $0.8454000 | $0.8499000 | $0.7940000 |
| 2024-07-16 | $0.8454000 | $0.8680000 | $0.8837000 | $0.8166000 |
| 2024-07-17 | $0.8680000 | $0.8406000 | $0.8910000 | $0.8392000 |
| 2024-07-18 | $0.8406000 | $0.8413000 | $0.8424000 | $0.8406000 |
| 2024-07-31 | $0.7074000 | $0.7074000 | $0.7257000 | $0.6931000 |
| 2024-08-01 | $0.7074000 | $0.6957000 | $0.7170000 | $0.6582000 |
| 2024-08-02 | $0.6957000 | $0.6370000 | $0.6995000 | $0.6344000 |
| 2024-08-03 | $0.6370000 | $0.6105000 | $0.6526000 | $0.5940000 |
| 2024-08-04 | $0.6105000 | $0.5774000 | $0.6292000 | $0.5634000 |
| 2024-08-05 | $0.5774000 | $0.5348000 | $0.5804000 | $0.4627000 |
| 2024-08-06 | $0.5348000 | $0.6017000 | $0.6157000 | $0.5347000 |
| 2024-08-07 | $0.6017000 | $0.6151000 | $0.6490000 | $0.5913000 |
| 2024-08-08 | $0.6151000 | $0.8530000 | $0.8711000 | $0.6006000 |
| 2024-08-09 | $0.8530000 | $0.8562000 | $0.8796000 | $0.8250000 |
| 2024-08-10 | $0.8562000 | $0.9197000 | $0.9596000 | $0.8486000 |
| 2024-08-11 | $0.9197000 | $0.8737000 | $0.9308000 | $0.8584000 |
| 2024-08-12 | $0.8737000 | $1.02 | $1.12 | $0.8735000 |
| 2024-08-13 | $1.02 | $0.9554000 | $1.02 | $0.9328000 |
| 2024-08-14 | $0.9554000 | $0.9339000 | $0.9733000 | $0.8864000 |
| 2024-08-15 | $0.9339000 | $0.8449000 | $0.9388000 | $0.8232000 |
| 2024-08-16 | $0.8449000 | $0.8118000 | $0.8841000 | $0.8059000 |
| 2024-08-17 | $0.8118000 | $0.8087000 | $0.8118000 | $0.8086000 |
| 2025-01-24 | $4.31 | $4.20 | $4.48 | $4.16 |
| 2025-01-25 | $4.20 | $4.13 | $4.26 | $4.10 |
| 2025-01-26 | $4.13 | $3.87 | $4.22 | $3.86 |
| 2025-01-27 | $3.87 | $3.96 | $4.02 | $3.50 |
| 2025-01-28 | $3.96 | $3.65 | $4.01 | $3.61 |
| 2025-01-29 | $3.65 | $3.70 | $3.89 | $3.60 |
| 2025-01-30 | $3.70 | $4.12 | $4.22 | $3.67 |
| 2025-01-31 | $4.12 | $4.15 | $4.15 | $4.12 |
| 2025-02-02 | $3.73 | $3.30 | $3.86 | $3.08 |
| 2025-02-03 | $3.31 | $3.65 | $3.84 | $2.40 |
| 2025-02-04 | $3.65 | $3.60 | $3.90 | $3.28 |
| 2025-02-05 | $3.60 | $3.33 | $3.72 | $3.30 |
| 2025-02-06 | $3.33 | $3.34 | $3.36 | $3.33 |
| 2025-02-07 | $3.14 | $3.02 | $3.39 | $2.91 |
| 2025-02-08 | $3.02 | $2.99 | $3.02 | $2.99 |
| 2025-02-09 | $3.06 | $3.00 | $3.18 | $2.87 |
| 2025-02-10 | $3.00 | $3.22 | $3.31 | $2.90 |
| 2025-02-11 | $3.22 | $3.33 | $3.59 | $3.20 |
| 2025-02-12 | $3.33 | $3.58 | $3.69 | $3.09 |
| 2025-02-13 | $3.58 | $3.47 | $3.66 | $3.41 |
| 2025-02-14 | $3.47 | $3.55 | $3.74 | $3.43 |
| 2025-02-15 | $3.55 | $3.42 | $3.60 | $3.37 |
| 2025-02-16 | $3.42 | $3.27 | $3.46 | $3.26 |
| 2025-02-17 | $3.27 | $3.22 | $3.36 | $3.15 |
| 2025-02-18 | $3.22 | $3.06 | $3.23 | $2.91 |
| 2025-02-19 | $3.06 | $3.22 | $3.26 | $3.01 |
| 2025-02-20 | $3.22 | $3.22 | $3.22 | $3.21 |
| 2025-02-21 | $3.45 | $3.27 | $3.57 | $3.22 |
| 2025-02-22 | $3.27 | $3.42 | $3.46 | $3.25 |
| 2025-02-23 | $3.42 | $3.42 | $3.42 | $3.41 |
| 2025-02-28 | $2.79 | $2.83 | $2.86 | $2.52 |
| 2025-03-01 | $2.83 | $2.82 | $2.92 | $2.78 |
| 2025-03-02 | $2.82 | $3.19 | $3.25 | $2.79 |
| 2025-03-03 | $3.19 | $2.62 | $3.21 | $2.58 |
| 2025-03-04 | $2.62 | $2.53 | $2.65 | $2.26 |
| 2025-03-05 | $2.53 | $2.63 | $2.69 | $2.44 |
| 2025-03-06 | $2.63 | $2.74 | $3.07 | $2.59 |
| 2025-03-07 | $2.74 | $2.58 | $2.89 | $2.56 |
| 2025-03-08 | $2.58 | $2.48 | $2.63 | $2.47 |
| 2025-03-09 | $2.48 | $2.29 | $2.52 | $2.25 |
| 2025-03-10 | $2.29 | $2.09 | $2.45 | $2.06 |
| 2025-03-11 | $2.09 | $2.10 | $2.10 | $2.09 |
| 2025-03-12 | $2.23 | $2.29 | $2.37 | $2.17 |
| 2025-03-13 | $2.29 | $2.16 | $2.34 | $2.11 |
| 2025-03-14 | $2.16 | $2.33 | $2.39 | $2.16 |
| 2025-03-15 | $2.33 | $2.35 | $2.43 | $2.30 |
| 2025-03-16 | $2.35 | $2.23 | $2.37 | $2.20 |
| 2025-03-17 | $2.23 | $2.38 | $2.38 | $2.23 |
| 2025-03-18 | $2.38 | $2.38 | $2.38 | $2.37 |
| 2025-03-31 | $2.35 | $2.27 | $2.36 | $2.19 |
| 2025-04-01 | $2.27 | $2.41 | $2.53 | $2.25 |
| 2025-04-02 | $2.41 | $2.31 | $2.55 | $2.25 |
| 2025-04-03 | $2.31 | $2.26 | $2.44 | $2.18 |
| 2025-04-04 | $2.26 | $2.26 | $2.31 | $2.13 |
| 2025-04-05 | $2.26 | $2.22 | $2.28 | $2.18 |
| 2025-04-06 | $2.22 | $1.92 | $2.22 | $1.88 |
| 2025-04-07 | $1.92 | $2.02 | $2.13 | $1.72 |
| 2025-04-08 | $2.02 | $1.93 | $2.10 | $1.91 |
| 2025-04-09 | $1.93 | $2.22 | $2.29 | $1.86 |
| 2025-04-10 | $2.22 | $2.11 | $2.23 | $2.05 |
| 2025-04-11 | $2.11 | $2.19 | $2.25 | $2.10 |
| 2025-04-12 | $2.19 | $2.35 | $2.40 | $2.16 |
| 2025-04-13 | $2.35 | $2.23 | $2.48 | $2.20 |
| 2025-04-14 | $2.23 | $2.19 | $2.35 | $2.16 |
| 2025-04-15 | $2.19 | $2.19 | $2.20 | $2.19 |
| 2025-04-30 | $3.53 | $3.51 | $3.60 | $3.28 |
| 2025-05-01 | $3.51 | $3.51 | $3.52 | $3.51 |
| 2025-05-02 | $3.55 | $3.43 | $3.57 | $3.40 |
| 2025-05-03 | $3.43 | $3.34 | $3.46 | $3.27 |
| 2025-05-04 | $3.34 | $3.28 | $3.36 | $3.16 |
| 2025-05-05 | $3.28 | $3.42 | $3.49 | $3.21 |
| 2025-05-06 | $3.42 | $3.35 | $3.43 | $3.12 |
| 2025-05-07 | $3.35 | $3.33 | $3.45 | $3.24 |
| 2025-05-08 | $3.33 | $3.34 | $3.34 | $3.33 |
| 2025-05-09 | $4.03 | $3.95 | $4.08 | $3.81 |
| 2025-05-10 | $3.95 | $4.14 | $4.15 | $3.84 |
| 2025-05-11 | $4.12 | $4.02 | $4.27 | $3.90 |
| 2025-05-12 | $4.02 | $3.96 | $4.30 | $3.81 |
| 2025-05-13 | $3.96 | $4.07 | $4.12 | $3.82 |
| 2025-05-14 | $4.07 | $3.92 | $4.08 | $3.86 |
| 2025-05-15 | $3.92 | $3.85 | $3.96 | $3.65 |
| 2025-05-16 | $3.85 | $3.78 | $3.95 | $3.74 |
| 2025-05-17 | $3.78 | $3.79 | $3.80 | $3.78 |
| 2025-05-31 | $3.19 | $3.25 | $3.32 | $3.06 |
| 2025-06-01 | $3.25 | $3.23 | $3.25 | $3.23 |
| 2025-06-02 | $3.35 | $3.33 | $3.37 | $3.22 |
| 2025-06-03 | $3.33 | $3.25 | $3.39 | $3.22 |
| 2025-06-04 | $3.25 | $3.16 | $3.29 | $3.16 |
| 2025-06-05 | $3.16 | $2.94 | $3.23 | $2.88 |
| 2025-06-06 | $2.94 | $2.93 | $2.94 | $2.92 |
| 2025-06-07 | $3.20 | $3.25 | $3.31 | $3.17 |
| 2025-06-08 | $3.25 | $3.23 | $3.28 | $3.18 |
| 2025-06-09 | $3.23 | $3.23 | $3.23 | $3.22 |
| 2025-06-10 | $3.45 | $3.49 | $3.56 | $3.37 |
| 2025-06-11 | $3.49 | $3.50 | $3.50 | $3.49 |
Sui News
Verbunden Coins
Holen Sie sich Crypto Newsletter
$3,440,088,363,115
Marktkapitalisierung
$140,702,780,120
24h Vol
63.15%
Bitcoin Aktie