Sui (SUI) البيانات التاريخية
Daily Sui price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days SUI moved from $2.4367 to $1.0157 (−58.32%), with a high of $2.7195 and a low of $0.6354.
| التاريخ | الافتتاح | الأعلى | الأدنى | الإغلاق | التغيّر |
|---|---|---|---|---|---|
| Oct 17, 2026 | $1.0212 | $1.0212 | $1.0016 | $1.0157 | 0.54% |
| Oct 16, 2026 | $1.0369 | $1.0615 | $1.0003 | $1.0211 | 1.52% |
| Oct 15, 2026 | $1.0228 | $1.0431 | $0.9595 | $1.0369 | 1.38% |
| Oct 14, 2026 | $1.0477 | $1.0714 | $1.0052 | $1.0227 | 2.39% |
| Oct 13, 2026 | $1.0284 | $1.0784 | $0.9935 | $1.0476 | 1.87% |
| Oct 12, 2026 | $1.1306 | $1.1399 | $1.0243 | $1.0284 | 9.04% |
| Oct 11, 2026 | $1.1132 | $1.1422 | $1.0865 | $1.1305 | 1.55% |
| Oct 10, 2026 | $1.0699 | $1.14 | $1.0655 | $1.1132 | 4.05% |
| Oct 9, 2026 | $1.0407 | $1.0797 | $1.0396 | $1.0698 | 2.80% |
| Oct 8, 2026 | $1.1282 | $1.1468 | $0.9980 | $1.0408 | 7.75% |
| Oct 7, 2026 | $1.1781 | $1.1788 | $1.1049 | $1.1283 | 4.23% |
| Oct 6, 2026 | $1.2138 | $1.2182 | $1.1746 | $1.1781 | 2.94% |
| Oct 5, 2026 | $1.2082 | $1.2545 | $1.1760 | $1.2138 | 0.46% |
| Oct 4, 2026 | $1.1840 | $1.2655 | $1.1707 | $1.2083 | 2.05% |
| Oct 3, 2026 | $1.1462 | $1.1981 | $1.1444 | $1.1840 | 3.30% |
| Oct 2, 2026 | $1.1772 | $1.2186 | $1.1032 | $1.1461 | 2.64% |
| Oct 1, 2026 | $1.1643 | $1.1986 | $1.1271 | $1.1773 | 1.12% |
| Sep 30, 2026 | $1.1526 | $1.2124 | $1.1383 | $1.1643 | 1.02% |
| Sep 29, 2026 | $1.1678 | $1.1904 | $1.0922 | $1.1525 | 1.31% |
| Sep 28, 2026 | $1.2639 | $1.2921 | $1.1330 | $1.1677 | 7.61% |
| Sep 27, 2026 | $1.1633 | $1.2947 | $1.1543 | $1.2640 | 8.66% |
| Sep 26, 2026 | $1.1949 | $1.2049 | $1.1296 | $1.1632 | 2.65% |
| Sep 25, 2026 | $1.0140 | $1.2179 | $1.0050 | $1.1949 | 17.84% |
| Sep 24, 2026 | $0.9601 | $1.0315 | $0.9357 | $1.0141 | 5.62% |
| Sep 23, 2026 | $1.0237 | $1.0379 | $0.9324 | $0.9601 | 6.21% |
| Sep 22, 2026 | $1.0427 | $1.0815 | $0.9866 | $1.0236 | 1.83% |
| Sep 21, 2026 | $0.8975 | $1.0566 | $0.8959 | $1.0427 | 16.18% |
| Sep 20, 2026 | $0.8574 | $0.9209 | $0.8088 | $0.8974 | 4.67% |
| Sep 19, 2026 | $0.8144 | $0.8872 | $0.8070 | $0.8575 | 5.29% |
| Sep 18, 2026 | $0.7413 | $0.8228 | $0.7370 | $0.8144 | 9.86% |
| Sep 17, 2026 | $0.7136 | $0.7428 | $0.7090 | $0.7413 | 3.88% |
| Sep 16, 2026 | $0.6869 | $0.7185 | $0.6780 | $0.7135 | 3.87% |
| Sep 15, 2026 | $0.7209 | $0.7230 | $0.6730 | $0.6869 | 4.72% |
| Sep 14, 2026 | $0.7017 | $0.7480 | $0.6926 | $0.7209 | 2.74% |
| Sep 13, 2026 | $0.7250 | $0.7312 | $0.6977 | $0.7018 | 3.20% |
| Sep 12, 2026 | $0.7257 | $0.7309 | $0.7194 | $0.7250 | 0.10% |
| Sep 11, 2026 | $0.7275 | $0.7660 | $0.7072 | $0.7257 | 0.25% |
| Sep 10, 2026 | $0.7722 | $0.7732 | $0.7237 | $0.7276 | 5.78% |
| Sep 9, 2026 | $0.8113 | $0.8294 | $0.7614 | $0.7722 | 4.82% |
| Sep 8, 2026 | $0.8186 | $0.8369 | $0.7955 | $0.8113 | 0.89% |
| Sep 7, 2026 | $0.8119 | $0.8447 | $0.7863 | $0.8185 | 0.81% |
| Sep 6, 2026 | $0.7952 | $0.8193 | $0.7820 | $0.8118 | 2.09% |
| Sep 5, 2026 | $0.7555 | $0.8130 | $0.7546 | $0.7951 | 5.24% |
| Sep 4, 2026 | $0.7832 | $0.7869 | $0.7390 | $0.7555 | 3.54% |
| Sep 3, 2026 | $0.7462 | $0.7968 | $0.7384 | $0.7833 | 4.97% |
| Sep 2, 2026 | $0.7218 | $0.7505 | $0.7038 | $0.7462 | 3.38% |
| Sep 1, 2026 | $0.7269 | $0.7380 | $0.7117 | $0.7218 | 0.70% |
| Aug 31, 2026 | $0.7111 | $0.7351 | $0.7063 | $0.7270 | 2.24% |
| Aug 30, 2026 | $0.7450 | $0.7639 | $0.6969 | $0.7111 | 4.55% |
| Aug 29, 2026 | $0.7437 | $0.7493 | $0.7314 | $0.7450 | 0.17% |
| Aug 28, 2026 | $0.7796 | $0.8052 | $0.7291 | $0.7438 | 4.59% |
| Aug 27, 2026 | $0.7676 | $0.7939 | $0.7436 | $0.7796 | 1.56% |
| Aug 26, 2026 | $0.7574 | $0.7696 | $0.7251 | $0.7675 | 1.33% |
| Aug 25, 2026 | $0.7998 | $0.8349 | $0.7443 | $0.7574 | 5.30% |
| Aug 24, 2026 | $0.8503 | $0.8509 | $0.7901 | $0.7999 | 5.93% |
| Aug 23, 2026 | $0.8142 | $0.8575 | $0.7782 | $0.8504 | 4.45% |
| Aug 22, 2026 | $0.8438 | $0.9540 | $0.7722 | $0.8142 | 3.51% |
| Aug 21, 2026 | $0.7336 | $0.8623 | $0.7329 | $0.8438 | 15.02% |
| Aug 20, 2026 | $0.7060 | $0.7532 | $0.6905 | $0.7335 | 3.90% |
| Aug 19, 2026 | $0.6518 | $0.7249 | $0.6483 | $0.7060 | 8.32% |
| Aug 18, 2026 | $0.6751 | $0.6763 | $0.6354 | $0.6517 | 3.47% |
| Aug 17, 2026 | $0.6712 | $0.6808 | $0.6677 | $0.6751 | 0.58% |
| Aug 16, 2026 | $0.6774 | $0.6818 | $0.6668 | $0.6712 | 0.92% |
| Aug 15, 2026 | $0.6829 | $0.6888 | $0.6769 | $0.6775 | 0.79% |
| Aug 14, 2026 | $0.6895 | $0.6908 | $0.6712 | $0.6829 | 0.96% |
| Aug 13, 2026 | $0.6814 | $0.6949 | $0.6802 | $0.6894 | 1.17% |
| Aug 12, 2026 | $0.6931 | $0.6997 | $0.6750 | $0.6814 | 1.69% |
| Aug 11, 2026 | $0.6844 | $0.6953 | $0.6722 | $0.6931 | 1.27% |
| Aug 10, 2026 | $0.6865 | $0.6981 | $0.6821 | $0.6844 | 0.31% |
| Aug 9, 2026 | $0.6921 | $0.7054 | $0.6835 | $0.6866 | 0.79% |
| Aug 8, 2026 | $0.6721 | $0.7071 | $0.6710 | $0.6922 | 2.99% |
| Aug 7, 2026 | $0.6725 | $0.6797 | $0.6643 | $0.6722 | 0.04% |
| Aug 6, 2026 | $0.6904 | $0.6926 | $0.6684 | $0.6725 | 2.59% |
| Aug 5, 2026 | $0.6931 | $0.6960 | $0.6830 | $0.6903 | 0.40% |
| Aug 4, 2026 | $0.6912 | $0.7003 | $0.6869 | $0.6931 | 0.27% |
| Aug 3, 2026 | $0.6899 | $0.6985 | $0.6792 | $0.6912 | 0.19% |
| Aug 2, 2026 | $0.6758 | $0.6960 | $0.6758 | $0.6898 | 2.07% |
| Aug 1, 2026 | $0.6821 | $0.6905 | $0.6630 | $0.6758 | 0.92% |
| Jul 31, 2026 | $0.6923 | $0.6971 | $0.6768 | $0.6821 | 1.47% |
| Jul 30, 2026 | $0.6862 | $0.7076 | $0.6817 | $0.6922 | 0.87% |
| Jul 29, 2026 | $0.6925 | $0.6976 | $0.6766 | $0.6862 | 0.91% |
| Jul 28, 2026 | $0.6811 | $0.6968 | $0.6734 | $0.6926 | 1.69% |
| Jul 27, 2026 | $0.7234 | $0.7247 | $0.6741 | $0.6810 | 5.86% |
| Jul 26, 2026 | $0.7111 | $0.7269 | $0.7108 | $0.7233 | 1.72% |
| Jul 25, 2026 | $0.7110 | $0.7178 | $0.7018 | $0.7111 | 0.01% |
| Jul 24, 2026 | $0.7444 | $0.7487 | $0.7073 | $0.7110 | 4.49% |
| Jul 23, 2026 | $0.7648 | $0.7755 | $0.7400 | $0.7443 | 2.68% |
| Jul 22, 2026 | $0.7720 | $0.7796 | $0.7527 | $0.7648 | 0.93% |
| Jul 21, 2026 | $0.7647 | $0.7783 | $0.7605 | $0.7719 | 0.94% |
| Jul 20, 2026 | $0.7497 | $0.7744 | $0.7393 | $0.7648 | 2.01% |
| Jul 19, 2026 | $0.7435 | $0.7577 | $0.7406 | $0.7496 | 0.82% |
| Jul 18, 2026 | $0.7401 | $0.7465 | $0.7316 | $0.7434 | 0.45% |
| Jul 17, 2026 | $0.7389 | $0.7500 | $0.7214 | $0.7400 | 0.15% |
| Jul 16, 2026 | $0.7551 | $0.7658 | $0.7330 | $0.7390 | 2.13% |
| Jul 15, 2026 | $0.7625 | $0.7680 | $0.7443 | $0.7552 | 0.96% |
| Jul 14, 2026 | $0.7220 | $0.7677 | $0.7190 | $0.7624 | 5.60% |
| Jul 13, 2026 | $0.7360 | $0.7471 | $0.7074 | $0.7220 | 1.90% |
| Jul 12, 2026 | $0.7290 | $0.7488 | $0.7216 | $0.7360 | 0.96% |
| Jul 11, 2026 | $0.7390 | $0.7548 | $0.7283 | $0.7291 | 1.34% |
| Jul 10, 2026 | $0.7172 | $0.7500 | $0.7120 | $0.7389 | 3.03% |
| Jul 9, 2026 | $0.7111 | $0.7326 | $0.7077 | $0.7171 | 0.84% |
| Jul 8, 2026 | $0.7280 | $0.7336 | $0.6964 | $0.7111 | 2.32% |
| Jul 7, 2026 | $0.7498 | $0.7546 | $0.7195 | $0.7279 | 2.92% |
| Jul 6, 2026 | $0.7567 | $0.7680 | $0.7200 | $0.7498 | 0.91% |
| Jul 5, 2026 | $0.7621 | $0.7665 | $0.7372 | $0.7567 | 0.71% |
| Jul 4, 2026 | $0.7693 | $0.7828 | $0.7511 | $0.7620 | 0.95% |
| Jul 3, 2026 | $0.7354 | $0.7797 | $0.7288 | $0.7692 | 4.60% |
| Jul 2, 2026 | $0.7157 | $0.7536 | $0.7102 | $0.7354 | 2.75% |
| Jul 1, 2026 | $0.6907 | $0.7302 | $0.6778 | $0.7156 | 3.61% |
| Jun 30, 2026 | $0.7027 | $0.7034 | $0.6772 | $0.6906 | 1.72% |
| Jun 29, 2026 | $0.6814 | $0.7085 | $0.6723 | $0.7027 | 3.13% |
| Jun 28, 2026 | $0.6845 | $0.6917 | $0.6707 | $0.6814 | 0.45% |
| Jun 27, 2026 | $0.6983 | $0.7179 | $0.6783 | $0.6845 | 1.98% |
| Jun 26, 2026 | $0.6840 | $0.7042 | $0.6586 | $0.6982 | 2.08% |
| Jun 25, 2026 | $0.6857 | $0.7019 | $0.6514 | $0.6839 | 0.26% |
| Jun 24, 2026 | $0.7043 | $0.7112 | $0.6526 | $0.6856 | 2.66% |
| Jun 23, 2026 | $0.7197 | $0.7294 | $0.6730 | $0.7042 | 2.15% |
| Jun 22, 2026 | $0.6935 | $0.7449 | $0.6935 | $0.7198 | 3.79% |
| Jun 21, 2026 | $0.7141 | $0.7150 | $0.6888 | $0.6934 | 2.90% |
| Jun 20, 2026 | $0.7165 | $0.7227 | $0.6969 | $0.7140 | 0.35% |
| Jun 19, 2026 | $0.7297 | $0.7326 | $0.7015 | $0.7166 | 1.80% |
| Jun 18, 2026 | $0.7673 | $0.7726 | $0.7074 | $0.7296 | 4.91% |
| Jun 17, 2026 | $0.7966 | $0.8195 | $0.7570 | $0.7673 | 3.68% |
| Jun 16, 2026 | $0.7936 | $0.8104 | $0.7722 | $0.7966 | 0.38% |
| Jun 15, 2026 | $0.8031 | $0.8287 | $0.7852 | $0.7936 | 1.18% |
| Jun 14, 2026 | $0.7683 | $0.8035 | $0.7447 | $0.8031 | 4.53% |
| Jun 13, 2026 | $0.7511 | $0.7771 | $0.7477 | $0.7684 | 2.30% |
| Jun 12, 2026 | $0.7550 | $0.7708 | $0.7453 | $0.7511 | 0.52% |
| Jun 11, 2026 | $0.7266 | $0.7699 | $0.7266 | $0.7551 | 3.92% |
| Jun 10, 2026 | $0.7495 | $0.7618 | $0.7141 | $0.7266 | 3.06% |
| Jun 9, 2026 | $0.7553 | $0.7625 | $0.7291 | $0.7495 | 0.77% |
| Jun 8, 2026 | $0.7586 | $0.7736 | $0.7286 | $0.7555 | 0.41% |
| Jun 7, 2026 | $0.7182 | $0.7807 | $0.7166 | $0.7587 | 5.64% |
| Jun 6, 2026 | $0.7033 | $0.7310 | $0.6618 | $0.7181 | 2.10% |
| Jun 5, 2026 | $0.7666 | $0.7687 | $0.6706 | $0.7033 | 8.26% |
| Jun 4, 2026 | $0.8246 | $0.8307 | $0.7477 | $0.7666 | 7.03% |
| Jun 3, 2026 | $0.8085 | $0.8440 | $0.7910 | $0.8247 | 2.00% |
| Jun 2, 2026 | $0.8795 | $0.8805 | $0.7904 | $0.8085 | 8.07% |
| Jun 1, 2026 | $0.8954 | $0.9036 | $0.8568 | $0.8794 | 1.79% |
| May 31, 2026 | $0.9085 | $0.9254 | $0.8500 | $0.8954 | 1.44% |
| May 30, 2026 | $0.9051 | $0.9199 | $0.8919 | $0.9084 | 0.36% |
| May 29, 2026 | $0.9295 | $0.9387 | $0.8922 | $0.9050 | 2.64% |
| May 28, 2026 | $0.9599 | $0.9627 | $0.9027 | $0.9295 | 3.17% |
| May 27, 2026 | $1.0008 | $1.0158 | $0.9539 | $0.9600 | 4.08% |
| May 26, 2026 | $1.0430 | $1.0580 | $0.9982 | $1.0007 | 4.06% |
| May 25, 2026 | $1.0329 | $1.0640 | $1.0198 | $1.0430 | 0.98% |
| May 24, 2026 | $1.0673 | $1.0749 | $1.0042 | $1.0328 | 3.23% |
| May 23, 2026 | $1.0485 | $1.1020 | $0.9817 | $1.0673 | 1.79% |
| May 22, 2026 | $1.1244 | $1.1329 | $1.0411 | $1.0484 | 6.76% |
| May 21, 2026 | $1.08 | $1.1650 | $1.0780 | $1.1243 | 4.10% |
| May 20, 2026 | $1.0522 | $1.0832 | $1.0288 | $1.08 | 2.64% |
| May 19, 2026 | $1.0646 | $1.1026 | $1.0474 | $1.0521 | 1.17% |
| May 18, 2026 | $1.0438 | $1.0659 | $1.0226 | $1.0645 | 1.98% |
| May 17, 2026 | $1.0610 | $1.0897 | $1.0108 | $1.0439 | 1.61% |
| May 16, 2026 | $1.0996 | $1.1073 | $1.0364 | $1.0610 | 3.51% |
| May 15, 2026 | $1.1881 | $1.1991 | $1.06 | $1.0997 | 7.44% |
| May 14, 2026 | $1.2081 | $1.2305 | $1.1849 | $1.1881 | 1.66% |
| May 13, 2026 | $1.2383 | $1.2659 | $1.1776 | $1.2081 | 2.44% |
| May 12, 2026 | $1.2909 | $1.3138 | $1.2139 | $1.2384 | 4.07% |
| May 11, 2026 | $1.3325 | $1.3517 | $1.2461 | $1.2909 | 3.12% |
| May 10, 2026 | $1.0702 | $1.4223 | $1.0644 | $1.3325 | 24.51% |
| May 9, 2026 | $1.0218 | $1.1060 | $1.0190 | $1.0703 | 4.75% |
| May 8, 2026 | $0.9684 | $1.0365 | $0.9575 | $1.0218 | 5.51% |
| May 7, 2026 | $0.9926 | $1.0133 | $0.9570 | $0.9683 | 2.45% |
| May 6, 2026 | $0.9663 | $1.0341 | $0.9627 | $0.9926 | 2.72% |
| May 5, 2026 | $0.9291 | $0.9823 | $0.9279 | $0.9664 | 4.01% |
| May 4, 2026 | $0.9201 | $0.9587 | $0.9125 | $0.9290 | 0.97% |
| May 3, 2026 | $0.9277 | $0.9306 | $0.9117 | $0.9201 | 0.82% |
| May 2, 2026 | $0.9190 | $0.9340 | $0.9143 | $0.9276 | 0.94% |
| May 1, 2026 | $0.9083 | $0.9279 | $0.9071 | $0.9189 | 1.17% |
| Apr 30, 2026 | $0.9071 | $0.9186 | $0.8988 | $0.9082 | 0.12% |
| Apr 29, 2026 | $0.9255 | $0.9379 | $0.8815 | $0.9070 | 2.00% |
| Apr 28, 2026 | $0.9356 | $0.9360 | $0.9131 | $0.9254 | 1.09% |
| Apr 27, 2026 | $0.9456 | $0.9637 | $0.9123 | $0.9356 | 1.06% |
| Apr 26, 2026 | $0.9387 | $0.9509 | $0.9324 | $0.9456 | 0.74% |
| Apr 25, 2026 | $0.9458 | $0.9546 | $0.9314 | $0.9387 | 0.75% |
| Apr 24, 2026 | $0.9458 | $0.9558 | $0.9368 | $0.9458 | 0.00% |
| Apr 23, 2026 | $0.9445 | $0.9544 | $0.9235 | $0.9457 | 0.13% |
| Apr 22, 2026 | $0.9495 | $0.9764 | $0.9434 | $0.9445 | 0.53% |
| Apr 21, 2026 | $0.9441 | $0.9626 | $0.9263 | $0.9494 | 0.56% |
| Apr 20, 2026 | $0.9229 | $0.9557 | $0.9205 | $0.9441 | 2.30% |
| Apr 19, 2026 | $0.9566 | $0.9717 | $0.9167 | $0.9228 | 3.53% |
| Apr 18, 2026 | $0.9967 | $1.0095 | $0.9503 | $0.9565 | 4.03% |
| Apr 17, 2026 | $1.0005 | $1.0432 | $0.9744 | $0.9968 | 0.37% |
| Apr 16, 2026 | $0.9590 | $1.0137 | $0.9527 | $1.0006 | 4.34% |
| Apr 15, 2026 | $0.9326 | $0.9740 | $0.9261 | $0.9589 | 2.82% |
| Apr 14, 2026 | $0.9598 | $0.9632 | $0.9244 | $0.9326 | 2.83% |
| Apr 13, 2026 | $0.9013 | $0.9612 | $0.8982 | $0.9597 | 6.48% |
| Apr 12, 2026 | $0.9416 | $0.9439 | $0.8969 | $0.9012 | 4.29% |
| Apr 11, 2026 | $0.9440 | $0.9638 | $0.9272 | $0.9415 | 0.26% |
| Apr 10, 2026 | $0.9305 | $0.9625 | $0.9225 | $0.9439 | 1.44% |
| Apr 9, 2026 | $0.9136 | $0.9700 | $0.9000 | $0.9306 | 1.86% |
| Apr 8, 2026 | $0.9598 | $0.9785 | $0.9112 | $0.9136 | 4.81% |
| Apr 7, 2026 | $0.8707 | $0.9816 | $0.8588 | $0.9599 | 10.24% |
| Apr 6, 2026 | $0.8710 | $0.9232 | $0.8692 | $0.8708 | 0.02% |
| Apr 5, 2026 | $0.8719 | $0.8727 | $0.8368 | $0.8709 | 0.11% |
| Apr 4, 2026 | $0.8738 | $0.8799 | $0.8616 | $0.8718 | 0.23% |
| Apr 3, 2026 | $0.8612 | $0.8854 | $0.8571 | $0.8739 | 1.47% |
| Apr 2, 2026 | $0.8820 | $0.8939 | $0.8420 | $0.8611 | 2.37% |
| Apr 1, 2026 | $0.8783 | $0.9147 | $0.8720 | $0.8821 | 0.43% |
| Mar 31, 2026 | $0.8639 | $0.8890 | $0.8527 | $0.8784 | 1.68% |
| Mar 30, 2026 | $0.8469 | $0.8928 | $0.8464 | $0.8638 | 2.00% |
| Mar 29, 2026 | $0.8594 | $0.8714 | $0.8197 | $0.8468 | 1.47% |
| Mar 28, 2026 | $0.8808 | $0.8993 | $0.8347 | $0.8594 | 2.43% |
| Mar 27, 2026 | $0.9254 | $0.9330 | $0.8700 | $0.8809 | 4.81% |
| Mar 26, 2026 | $0.9684 | $0.9702 | $0.9090 | $0.9253 | 4.45% |
| Mar 25, 2026 | $0.9527 | $0.9758 | $0.9442 | $0.9684 | 1.65% |
| Mar 24, 2026 | $0.9530 | $0.9616 | $0.9285 | $0.9527 | 0.03% |
| Mar 23, 2026 | $0.9054 | $0.9714 | $0.8907 | $0.9530 | 5.26% |
| Mar 22, 2026 | $0.9325 | $0.9464 | $0.8935 | $0.9053 | 2.92% |
| Mar 21, 2026 | $0.9682 | $0.9717 | $0.9249 | $0.9326 | 3.68% |
| Mar 20, 2026 | $0.9585 | $0.9855 | $0.9487 | $0.9682 | 1.01% |
| Mar 19, 2026 | $0.9882 | $0.9949 | $0.9374 | $0.9585 | 3.01% |
| Mar 18, 2026 | $1.0293 | $1.0495 | $0.9664 | $0.9882 | 3.99% |
| Mar 17, 2026 | $1.0735 | $1.0836 | $1.0101 | $1.0292 | 4.13% |
| Mar 16, 2026 | $1.0240 | $1.0846 | $1.0133 | $1.0734 | 4.82% |
| Mar 15, 2026 | $1.0012 | $1.0338 | $0.9928 | $1.0240 | 2.28% |
| Mar 14, 2026 | $0.9959 | $1.0035 | $0.9791 | $1.0012 | 0.53% |
| Mar 13, 2026 | $0.9908 | $1.0565 | $0.9866 | $0.9960 | 0.52% |
| Mar 12, 2026 | $0.9784 | $0.9960 | $0.9589 | $0.9909 | 1.28% |
| Mar 11, 2026 | $0.9572 | $0.9984 | $0.9435 | $0.9784 | 2.21% |
| Mar 10, 2026 | $0.9424 | $1.0103 | $0.9363 | $0.9573 | 1.58% |
| Mar 9, 2026 | $0.8799 | $0.9881 | $0.8794 | $0.9425 | 7.11% |
| Mar 8, 2026 | $0.8949 | $0.9106 | $0.8654 | $0.8800 | 1.66% |
| Mar 7, 2026 | $0.9017 | $0.9139 | $0.8880 | $0.8950 | 0.74% |
| Mar 6, 2026 | $0.9536 | $0.9764 | $0.8909 | $0.9017 | 5.44% |
| Mar 5, 2026 | $0.9571 | $0.9864 | $0.9240 | $0.9535 | 0.38% |
| Mar 4, 2026 | $0.9089 | $0.9931 | $0.8924 | $0.9571 | 5.30% |
| Mar 3, 2026 | $0.9233 | $0.9283 | $0.8846 | $0.9089 | 1.56% |
| Mar 2, 2026 | $0.8877 | $0.9676 | $0.8799 | $0.9233 | 4.01% |
| Mar 1, 2026 | $0.9039 | $0.9494 | $0.8663 | $0.8876 | 1.80% |
| Feb 28, 2026 | $0.8999 | $0.9184 | $0.8262 | $0.9040 | 0.46% |
| Feb 27, 2026 | $0.9375 | $0.9605 | $0.8823 | $0.9000 | 4.00% |
| Feb 26, 2026 | $0.9687 | $0.9777 | $0.9072 | $0.9375 | 3.22% |
| Feb 25, 2026 | $0.8597 | $1.0259 | $0.8572 | $0.9688 | 12.69% |
| Feb 24, 2026 | $0.8798 | $0.8892 | $0.8412 | $0.8597 | 2.28% |
| Feb 23, 2026 | $0.9254 | $0.9266 | $0.8613 | $0.8798 | 4.93% |
| Feb 22, 2026 | $0.9495 | $0.9495 | $0.9139 | $0.9254 | 2.54% |
| Feb 21, 2026 | $0.9541 | $0.9695 | $0.9441 | $0.9496 | 0.47% |
| Feb 20, 2026 | $0.9283 | $0.9780 | $0.9158 | $0.9541 | 2.78% |
| Feb 19, 2026 | $0.9304 | $0.9404 | $0.8958 | $0.9284 | 0.21% |
| Feb 18, 2026 | $0.9681 | $0.9863 | $0.9232 | $0.9303 | 3.90% |
| Feb 17, 2026 | $0.9926 | $0.9992 | $0.9527 | $0.9681 | 2.47% |
| Feb 16, 2026 | $0.9742 | $1.0050 | $0.9475 | $0.9926 | 1.89% |
| Feb 15, 2026 | $1.0293 | $1.0498 | $0.9581 | $0.9742 | 5.35% |
| Feb 14, 2026 | $0.9613 | $1.0443 | $0.9552 | $1.0293 | 7.07% |
| Feb 13, 2026 | $0.9224 | $0.9855 | $0.9019 | $0.9612 | 4.21% |
| Feb 12, 2026 | $0.8943 | $0.9589 | $0.8928 | $0.9224 | 3.14% |
| Feb 11, 2026 | $0.9301 | $0.9378 | $0.8750 | $0.8942 | 3.86% |
| Feb 10, 2026 | $0.9628 | $0.9744 | $0.9146 | $0.9302 | 3.39% |
| Feb 9, 2026 | $0.9722 | $0.9888 | $0.9258 | $0.9627 | 0.98% |
| Feb 8, 2026 | $1.0051 | $1.0090 | $0.9642 | $0.9723 | 3.26% |
| Feb 7, 2026 | $1.0149 | $1.0217 | $0.9614 | $1.0051 | 0.97% |
| Feb 6, 2026 | $0.8828 | $1.0299 | $0.7881 | $1.0150 | 14.98% |
| Feb 5, 2026 | $1.0843 | $1.0936 | $0.8760 | $0.8829 | 18.57% |
| Feb 4, 2026 | $1.1125 | $1.1407 | $1.0524 | $1.0844 | 2.53% |
| Feb 3, 2026 | $1.1493 | $1.1684 | $1.0729 | $1.1125 | 3.20% |
| Feb 2, 2026 | $1.1014 | $1.1648 | $1.0612 | $1.1493 | 4.35% |
| Feb 1, 2026 | $1.1534 | $1.1665 | $1.0733 | $1.1015 | 4.50% |
| Jan 31, 2026 | $1.2737 | $1.2786 | $1.0328 | $1.1534 | 9.44% |
| Jan 30, 2026 | $1.3209 | $1.3371 | $1.2338 | $1.2736 | 3.58% |
| Jan 29, 2026 | $1.4075 | $1.4110 | $1.2758 | $1.3209 | 6.15% |
| Jan 28, 2026 | $1.4403 | $1.4476 | $1.3930 | $1.4074 | 2.28% |
| Jan 27, 2026 | $1.4438 | $1.4639 | $1.4190 | $1.4403 | 0.24% |
| Jan 26, 2026 | $1.4004 | $1.4684 | $1.3966 | $1.4438 | 3.10% |
| Jan 25, 2026 | $1.4847 | $1.4939 | $1.3695 | $1.4003 | 5.68% |
| Jan 24, 2026 | $1.4886 | $1.4980 | $1.4753 | $1.4847 | 0.26% |
| Jan 23, 2026 | $1.4958 | $1.5354 | $1.4623 | $1.4886 | 0.48% |
| Jan 22, 2026 | $1.5108 | $1.5374 | $1.4817 | $1.4958 | 0.99% |
| Jan 21, 2026 | $1.4698 | $1.5484 | $1.4403 | $1.5109 | 2.80% |
| Jan 20, 2026 | $1.5681 | $1.5741 | $1.4473 | $1.4697 | 6.28% |
| Jan 19, 2026 | $1.6961 | $1.6961 | $1.5170 | $1.5682 | 7.54% |
| Jan 18, 2026 | $1.7864 | $1.7974 | $1.6936 | $1.6962 | 5.05% |
| Jan 17, 2026 | $1.7888 | $1.8172 | $1.7755 | $1.7864 | 0.13% |
| Jan 16, 2026 | $1.7810 | $1.7981 | $1.7087 | $1.7888 | 0.44% |
| Jan 15, 2026 | $1.8531 | $1.8561 | $1.7559 | $1.7809 | 3.90% |
| Jan 14, 2026 | $1.8814 | $1.9380 | $1.8110 | $1.8530 | 1.51% |
| Jan 13, 2026 | $1.7623 | $1.9430 | $1.7535 | $1.8813 | 6.75% |
| Jan 12, 2026 | $1.7965 | $1.8519 | $1.7461 | $1.7624 | 1.90% |
| Jan 11, 2026 | $1.7947 | $1.8344 | $1.7677 | $1.7966 | 0.11% |
| Jan 10, 2026 | $1.8116 | $1.8481 | $1.7782 | $1.7948 | 0.93% |
| Jan 9, 2026 | $1.8166 | $1.8512 | $1.7516 | $1.8117 | 0.27% |
| Jan 8, 2026 | $1.8209 | $1.8563 | $1.7411 | $1.8166 | 0.24% |
| Jan 7, 2026 | $1.9039 | $1.9820 | $1.8031 | $1.8208 | 4.36% |
| Jan 6, 2026 | $1.90 | $2.0244 | $1.8104 | $1.9039 | 0.21% |
| Jan 5, 2026 | $1.6922 | $1.9492 | $1.6603 | $1.8999 | 12.27% |
| Jan 4, 2026 | $1.6660 | $1.7525 | $1.6635 | $1.6923 | 1.58% |
| Jan 3, 2026 | $1.6079 | $1.6919 | $1.6079 | $1.6660 | 3.61% |
| Jan 2, 2026 | $1.4721 | $1.6419 | $1.4612 | $1.6078 | 9.22% |
| Jan 1, 2026 | $1.4044 | $1.4766 | $1.3947 | $1.4721 | 4.82% |
| Dec 31, 2025 | $1.4342 | $1.4591 | $1.3880 | $1.4043 | 2.08% |
| Dec 30, 2025 | $1.4399 | $1.4530 | $1.4172 | $1.4343 | 0.39% |
| Dec 29, 2025 | $1.4466 | $1.5165 | $1.4314 | $1.4398 | 0.47% |
| Dec 28, 2025 | $1.4513 | $1.4712 | $1.4270 | $1.4466 | 0.32% |
| Dec 27, 2025 | $1.3983 | $1.4584 | $1.3939 | $1.4514 | 3.80% |
| Dec 26, 2025 | $1.3630 | $1.4194 | $1.3569 | $1.3982 | 2.58% |
| Dec 25, 2025 | $1.4155 | $1.4262 | $1.3537 | $1.3631 | 3.70% |
| Dec 24, 2025 | $1.4363 | $1.4398 | $1.3884 | $1.4155 | 1.45% |
| Dec 23, 2025 | $1.4626 | $1.4709 | $1.4052 | $1.4362 | 1.81% |
| Dec 22, 2025 | $1.4453 | $1.4918 | $1.4295 | $1.4626 | 1.20% |
| Dec 21, 2025 | $1.4544 | $1.4774 | $1.4139 | $1.4453 | 0.63% |
| Dec 20, 2025 | $1.4821 | $1.4854 | $1.4512 | $1.4545 | 1.86% |
| Dec 19, 2025 | $1.3467 | $1.4979 | $1.3283 | $1.4821 | 10.05% |
| Dec 18, 2025 | $1.4237 | $1.4748 | $1.3268 | $1.3466 | 5.42% |
| Dec 17, 2025 | $1.5113 | $1.5465 | $1.4021 | $1.4236 | 5.80% |
| Dec 16, 2025 | $1.4708 | $1.5345 | $1.4383 | $1.5114 | 2.76% |
| Dec 15, 2025 | $1.5534 | $1.6046 | $1.4305 | $1.4708 | 5.32% |
| Dec 14, 2025 | $1.6052 | $1.6431 | $1.5248 | $1.5535 | 3.22% |
| Dec 13, 2025 | $1.5595 | $1.6190 | $1.5562 | $1.6051 | 2.92% |
| Dec 12, 2025 | $1.6120 | $1.6648 | $1.5376 | $1.5594 | 3.26% |
| Dec 11, 2025 | $1.6146 | $1.6355 | $1.52 | $1.6121 | 0.15% |
| Dec 10, 2025 | $1.6595 | $1.7173 | $1.5996 | $1.6147 | 2.70% |
| Dec 9, 2025 | $1.6104 | $1.7281 | $1.5722 | $1.6595 | 3.05% |
| Dec 8, 2025 | $1.5841 | $1.6593 | $1.5719 | $1.6103 | 1.65% |
| Dec 7, 2025 | $1.5637 | $1.6606 | $1.5123 | $1.5839 | 1.29% |
| Dec 6, 2025 | $1.5557 | $1.5656 | $1.5105 | $1.5638 | 0.52% |
| Dec 5, 2025 | $1.6584 | $1.6772 | $1.5326 | $1.5558 | 6.19% |
| Dec 4, 2025 | $1.6901 | $1.72 | $1.6121 | $1.6585 | 1.87% |
| Dec 3, 2025 | $1.6279 | $1.7911 | $1.6165 | $1.6901 | 3.82% |
| Dec 2, 2025 | $1.3452 | $1.6510 | $1.3318 | $1.6279 | 21.02% |
| Dec 1, 2025 | $1.4968 | $1.5013 | $1.3039 | $1.3453 | 10.12% |
| Nov 30, 2025 | $1.4988 | $1.5704 | $1.4949 | $1.4969 | 0.13% |
| Nov 29, 2025 | $1.5213 | $1.5309 | $1.4858 | $1.4989 | 1.47% |
| Nov 28, 2025 | $1.5432 | $1.6002 | $1.5041 | $1.5212 | 1.43% |
| Nov 27, 2025 | $1.5433 | $1.5845 | $1.5174 | $1.5431 | 0.01% |
| Nov 26, 2025 | $1.5637 | $1.5663 | $1.4698 | $1.5434 | 1.30% |
| Nov 25, 2025 | $1.5273 | $1.6181 | $1.4593 | $1.5636 | 2.38% |
| Nov 24, 2025 | $1.3684 | $1.5672 | $1.3420 | $1.5273 | 11.61% |
| Nov 23, 2025 | $1.3450 | $1.4080 | $1.3415 | $1.3685 | 1.75% |
| Nov 22, 2025 | $1.3908 | $1.3994 | $1.3111 | $1.3451 | 3.29% |
| Nov 21, 2025 | $1.4969 | $1.5194 | $1.3156 | $1.3908 | 7.09% |
| Nov 20, 2025 | $1.6068 | $1.6610 | $1.4812 | $1.4968 | 6.85% |
| Nov 19, 2025 | $1.6686 | $1.6793 | $1.5088 | $1.6069 | 3.70% |
| Nov 18, 2025 | $1.6181 | $1.6993 | $1.5789 | $1.6686 | 3.12% |
| Nov 17, 2025 | $1.6792 | $1.7353 | $1.5804 | $1.6181 | 3.64% |
| Nov 16, 2025 | $1.7697 | $1.7810 | $1.6420 | $1.6792 | 5.11% |
| Nov 15, 2025 | $1.7407 | $1.8071 | $1.7373 | $1.7696 | 1.66% |
| Nov 14, 2025 | $1.8725 | $1.8789 | $1.7054 | $1.7406 | 7.04% |
| Nov 13, 2025 | $1.9675 | $2.0543 | $1.8208 | $1.8725 | 4.83% |
| Nov 12, 2025 | $2.0080 | $2.0987 | $1.9492 | $1.9676 | 2.01% |
| Nov 11, 2025 | $2.1631 | $2.2064 | $2.0020 | $2.0079 | 7.17% |
| Nov 10, 2025 | $2.1446 | $2.2310 | $2.1131 | $2.1631 | 0.86% |
| Nov 9, 2025 | $2.1224 | $2.1716 | $2.05 | $2.1447 | 1.05% |
| Nov 8, 2025 | $2.1449 | $2.2003 | $2.0608 | $2.1224 | 1.05% |
| Nov 7, 2025 | $1.9677 | $2.1943 | $1.9293 | $2.1449 | 9.01% |
| Nov 6, 2025 | $2.0321 | $2.0570 | $1.9023 | $1.9677 | 3.17% |
| Nov 5, 2025 | $1.9754 | $2.0698 | $1.8797 | $2.0322 | 2.88% |
| Nov 4, 2025 | $2.0698 | $2.1075 | $1.8202 | $1.9754 | 4.56% |
| Nov 3, 2025 | $2.3540 | $2.3629 | $1.9940 | $2.0698 | 12.07% |
| Nov 2, 2025 | $2.3795 | $2.3967 | $2.2830 | $2.3540 | 1.07% |
| Nov 1, 2025 | $2.3636 | $2.4034 | $2.3318 | $2.3795 | 0.67% |
| Oct 31, 2025 | $2.2908 | $2.4006 | $2.2872 | $2.3636 | 3.18% |
| Oct 30, 2025 | $2.5120 | $2.5410 | $2.2078 | $2.2907 | 8.81% |
| Oct 29, 2025 | $2.5054 | $2.5922 | $2.4340 | $2.5119 | 0.26% |
| Oct 28, 2025 | $2.6108 | $2.6574 | $2.4615 | $2.5055 | 4.03% |
| Oct 27, 2025 | $2.6763 | $2.7195 | $2.5754 | $2.6107 | 2.45% |
| Oct 26, 2025 | $2.5336 | $2.6833 | $2.4969 | $2.6761 | 5.62% |
| Oct 25, 2025 | $2.5235 | $2.5659 | $2.4662 | $2.5336 | 0.40% |
| Oct 24, 2025 | $2.4296 | $2.5350 | $2.4006 | $2.5236 | 3.87% |
| Oct 23, 2025 | $2.3819 | $2.5052 | $2.3719 | $2.4296 | 2.00% |
| Oct 22, 2025 | $2.4888 | $2.5011 | $2.3383 | $2.3818 | 4.30% |
| Oct 21, 2025 | $2.5746 | $2.6850 | $2.4680 | $2.4889 | 3.33% |
| Oct 20, 2025 | $2.5817 | $2.6796 | $2.5210 | $2.5747 | 0.27% |
| Oct 19, 2025 | $2.5012 | $2.6594 | $2.4418 | $2.5818 | 3.22% |
| Oct 18, 2025 | $2.4367 | $2.5251 | $2.4175 | $2.5012 | 2.65% |
حول البيانات التاريخية لـ Sui
This page lists daily Sui (SUI) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Sui live price · SUI to USD converter