SUTERUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 09 2024 | 0.000465 | 0.000013 | 2.88% | 0.000453 | 0.000503 | 0.000438 | 98,721,885.00 |
Feb 08 2024 | 0.000452 | 0.000036 | 8.66% | 0.000409 | 0.000493 | 0.000404 | 105,763,029.00 |
Feb 07 2024 | 0.000416 | 0.00000600 | 1.46% | 0.000411 | 0.000456 | 0.00041 | 109,142,812.00 |
Feb 06 2024 | 0.00041 | -0.000038 | -8.48% | 0.000449 | 0.00047 | 0.000403 | 156,981,499.00 |
Feb 05 2024 | 0.000448 | 0.000016 | 3.70% | 0.000437 | 0.000477 | 0.000426 | 85,612,423.00 |
Feb 04 2024 | 0.000432 | -0.00003 | -6.49% | 0.000462 | 0.000477 | 0.000428 | 124,058,976.00 |
Feb 03 2024 | 0.000462 | 0.00003 | 6.94% | 0.000433 | 0.000503 | 0.000429 | 137,047,099.00 |
Feb 02 2024 | 0.000432 | -0.000021 | -4.63% | 0.00046 | 0.000468 | 0.000425 | 71,019,172.00 |
Feb 01 2024 | 0.000453 | -0.000081 | -15.15% | 0.000534 | 0.00056 | 0.000451 | 177,638,740.00 |
Jan 31 2024 | 0.000535 | 0.000021 | 4.09% | 0.000515 | 0.000625 | 0.0005 | 121,111,502.00 |
Jan 30 2024 | 0.000514 | -0.000103 | -16.71% | 0.000621 | 0.000636 | 0.000503 | 108,352,457.00 |
Jan 29 2024 | 0.000617 | -0.000122 | -16.52% | 0.000741 | 0.000741 | 0.000598 | 85,423,371.00 |
Jan 28 2024 | 0.000739 | -0.000362 | -32.90% | 0.001288 | 0.0019 | 0.000588 | 122,239,335.00 |
Jan 27 2024 | 0.0011 | 0.000308 | 38.95% | 0.00081 | 0.001446 | 0.00067 | 62,153,077.00 |
Jan 26 2024 | 0.000792 | 0.000332 | 72.09% | 0.00046 | 0.00093 | 0.00046 | 35,603,819.00 |
Jan 25 2024 | 0.00046 | -0.00003 | -6.12% | 0.000491 | 0.000508 | 0.00046 | 20,541,987.00 |
Jan 24 2024 | 0.00049 | -0.00003 | -5.77% | 0.000521 | 0.000521 | 0.000441 | 81,408,644.00 |
Jan 23 2024 | 0.00052 | 0.000039 | 8.11% | 0.000484 | 0.000558 | 0.000409 | 81,297,688.00 |
Jan 22 2024 | 0.000481 | 0.000139 | 40.49% | 0.000343 | 0.000675 | 0.000335 | 147,899,392.00 |
Jan 21 2024 | 0.000342 | 0.000019 | 5.88% | 0.000323 | 0.000346 | 0.00032 | 262,071,610.00 |
Jan 20 2024 | 0.000323 | 0.000013 | 4.19% | 0.000311 | 0.000324 | 0.000308 | 367,654,135.00 |
Jan 19 2024 | 0.00031 | -0.00000200 | -0.64% | 0.000313 | 0.000321 | 0.000305 | 285,356,258.00 |
Jan 18 2024 | 0.000312 | -0.00000700 | -2.19% | 0.000319 | 0.000333 | 0.000307 | 458,393,299.00 |
Jan 17 2024 | 0.000319 | -0.00000300 | -0.93% | 0.000322 | 0.000326 | 0.000317 | 260,227,694.00 |
Jan 16 2024 | 0.000322 | -0.00000800 | -2.42% | 0.000332 | 0.000337 | 0.000321 | 302,012,898.00 |
Jan 15 2024 | 0.00033 | 0.00000200 | 0.61% | 0.00033 | 0.000338 | 0.000318 | 91,701,563.00 |
Jan 14 2024 | 0.000328 | -0.000014 | -4.08% | 0.000343 | 0.000344 | 0.000326 | 219,726,037.00 |
Jan 13 2024 | 0.000343 | -0.00000400 | -1.15% | 0.000347 | 0.00036 | 0.000341 | 341,906,366.00 |
Jan 12 2024 | 0.000347 | -0.000025 | -6.74% | 0.00037 | 0.000376 | 0.000344 | 330,206,481.00 |
Jan 11 2024 | 0.000371 | -0.00000500 | -1.33% | 0.000376 | 0.00039 | 0.000368 | 202,310,543.00 |
Jan 10 2024 | 0.000377 | 0.000056 | 17.47% | 0.000319 | 0.000416 | 0.000318 | 211,104,851.00 |
Jan 09 2024 | 0.000321 | 0.000019 | 6.30% | 0.000305 | 0.000359 | 0.000289 | 158,631,536.00 |
Jan 08 2024 | 0.000302 | 0.000013 | 4.50% | 0.000291 | 0.000309 | 0.000289 | 7,110,597.00 |
Jan 07 2024 | 0.000289 | -0.00000400 | -1.37% | 0.000299 | 0.0003 | 0.000289 | 14,947,845.00 |
Jan 06 2024 | 0.000293 | -0.000017 | -5.49% | 0.000311 | 0.000317 | 0.000291 | 16,053,373.00 |
Jan 05 2024 | 0.000309 | 0.00000050 | 0.16% | 0.000311 | 0.000323 | 0.0003 | 201,349,944.00 |
Jan 04 2024 | 0.000309 | 0.000012 | 4.05% | 0.000297 | 0.000323 | 0.000293 | 253,543,743.00 |
Jan 03 2024 | 0.000297 | -0.000071 | -19.33% | 0.000365 | 0.000368 | 0.000294 | 231,759,911.00 |
Jan 02 2024 | 0.000367 | 0.000016 | 4.55% | 0.000351 | 0.000368 | 0.00035 | 212,177,858.00 |
Jan 01 2024 | 0.000351 | 0.00000300 | 0.86% | 0.000348 | 0.000354 | 0.00034 | 213,012,455.00 |
Dec 31 2023 | 0.000348 | 0.00000030 | 0.09% | 0.000347 | 0.000351 | 0.000345 | 243,348,617.00 |
Dec 30 2023 | 0.000348 | -0.00000500 | -1.42% | 0.000352 | 0.00036 | 0.000341 | 240,133,275.00 |
Dec 29 2023 | 0.000352 | -0.00000500 | -1.40% | 0.000357 | 0.000358 | 0.000345 | 214,706,718.00 |