Sui price history in 2024
In 2024 Sui (SUI) went from $0.8049 on 2024-01-01 to $4.1483 on 2024-12-31, a change of +415.38%. The highest price was $4.957 on 2024-12-16 and the lowest $0.4625 on 2024-08-05. About $26.62B was traded across the year. The best day was 2024-08-08 (+37.66%) and the worst 2024-04-12 (-17.99%).
$0.8049Open · 2024-01-01
$4.1483Close · 2024-12-31
$4.957High · 2024-12-16
$0.4625Low · 2024-08-05
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.8049 | $1.6494 | $0.7612 | $1.5203 | $1.02B | +88.89% |
| February | $1.5188 | $1.9714 | $1.38 | $1.6876 | $2.00B | +11.12% |
| March | $1.6769 | $2.1823 | $1.15 | $1.9292 | $1.98B | +15.05% |
| April | $1.9149 | $2.0249 | $0.8765 | $1.1439 | $1.30B | -40.26% |
| May | $1.0992 | $1.1718 | $0.8851 | $1.0261 | $1.11B | -6.65% |
| June | $1.027 | $1.1713 | $0.7565 | $0.815196 | $813.58M | -20.62% |
| July | $0.8129 | $0.9017 | $0.5733 | $0.696091 | $791.74M | -14.37% |
| August | $0.7071 | $1.1165 | $0.4625 | $0.801799 | $1.34B | +13.39% |
| September | $0.8054 | $1.9337 | $0.7436 | $1.786 | $1.90B | +121.75% |
| October | $1.7745 | $2.3668 | $1.60 | $1.9627 | $2.68B | +10.60% |
| November | $1.9718 | $3.9418 | $1.7729 | $3.4875 | $5.92B | +76.87% |
| December | $3.4762 | $4.957 | $3.179 | $4.1483 | $5.75B | +19.33% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $4.1816 | $4.345 | $4.0501 | $4.1483 | $133.09M | -1.66% |
| 2024-12-30 | $4.0921 | $4.3744 | $3.9461 | $4.2182 | $170.57M | +3.85% |
| 2024-12-29 | $4.2126 | $4.27 | $4.0543 | $4.0619 | $87.70M | -3.19% |
| 2024-12-28 | $4.0843 | $4.2676 | $3.98 | $4.1958 | $97.04M | +2.86% |
| 2024-12-27 | $4.2016 | $4.4143 | $4.0065 | $4.079 | $158.57M | -2.14% |
| 2024-12-26 | $4.4977 | $4.5329 | $4.1497 | $4.168 | $164.48M | -7.34% |
| 2024-12-25 | $4.6058 | $4.6436 | $4.4541 | $4.4983 | $86.69M | -1.34% |
| 2024-12-24 | $4.7147 | $4.7577 | $4.4655 | $4.5595 | $197.43M | -2.40% |
| 2024-12-23 | $4.3228 | $4.7563 | $4.1098 | $4.6718 | $262.68M | +8.04% |
| 2024-12-22 | $4.363 | $4.5946 | $4.164 | $4.3242 | $138.03M | -0.89% |
| 2024-12-21 | $4.5815 | $4.9085 | $4.2321 | $4.3629 | $194.66M | -5.05% |
| 2024-12-20 | $4.0744 | $4.6161 | $3.4948 | $4.5947 | $475.94M | +12.71% |
| 2024-12-19 | $4.3363 | $4.5975 | $3.9364 | $4.0765 | $221.95M | -6.71% |
| 2024-12-18 | $4.6399 | $4.7623 | $4.2281 | $4.3695 | $334.35M | -5.17% |
| 2024-12-17 | $4.6276 | $4.8669 | $4.5307 | $4.6077 | $188.22M | -1.45% |
| 2024-12-16 | $4.7832 | $4.957 | $4.5985 | $4.6756 | $239.82M | -2.18% |
| 2024-12-15 | $4.4591 | $4.85 | $4.355 | $4.7798 | $220.84M | +7.18% |
| 2024-12-14 | $4.7607 | $4.8438 | $4.3519 | $4.4596 | $95.07M | -6.33% |
| 2024-12-13 | $4.6189 | $4.9242 | $4.5406 | $4.7612 | $132.82M | +1.84% |
| 2024-12-12 | $4.3726 | $4.8757 | $4.3551 | $4.6753 | $334.88M | +6.93% |
| 2024-12-11 | $3.7136 | $4.399 | $3.569 | $4.3723 | $112.53M | +17.74% |
| 2024-12-10 | $3.839 | $3.8966 | $3.4643 | $3.7136 | $146.74M | -3.28% |
| 2024-12-09 | $4.231 | $4.2692 | $3.4467 | $3.8395 | $123.97M | -9.26% |
| 2024-12-08 | $4.2588 | $4.3984 | $4.1223 | $4.2315 | $68.34M | +0.29% |
| 2024-12-07 | $4.2196 | $4.446 | $4.1548 | $4.2193 | $161.00M | -1.13% |
| 2024-12-06 | $4.2276 | $4.4841 | $4.0794 | $4.2676 | $226.97M | +2.13% |
| 2024-12-05 | $3.6744 | $4.4441 | $3.5293 | $4.1785 | $430.79M | +13.73% |
| 2024-12-04 | $3.6949 | $3.7917 | $3.523 | $3.6741 | $112.41M | -0.42% |
| 2024-12-03 | $3.3893 | $3.8777 | $3.3231 | $3.6895 | $294.06M | +8.87% |
| 2024-12-02 | $3.4771 | $3.4908 | $3.179 | $3.3888 | $76.07M | -2.52% |
| 2024-12-01 | $3.4762 | $3.5333 | $3.3333 | $3.4764 | $64.22M | -0.32% |
| 2024-11-30 | $3.4853 | $3.5331 | $3.3899 | $3.4875 | $95.93M | +0.19% |
| 2024-11-29 | $3.4444 | $3.554 | $3.3593 | $3.4808 | $142.52M | +0.30% |
| 2024-11-28 | $3.4334 | $3.6537 | $3.3929 | $3.4704 | $123.81M | +1.25% |
| 2024-11-27 | $3.4944 | $3.55 | $3.2759 | $3.4276 | $144.60M | -1.14% |
| 2024-11-26 | $3.1924 | $3.5391 | $2.9735 | $3.4672 | $223.44M | +8.61% |
| 2024-11-25 | $3.396 | $3.484 | $3.1021 | $3.1923 | $120.93M | -5.05% |
| 2024-11-24 | $3.4373 | $3.57 | $3.1555 | $3.362 | $208.00M | -2.22% |
| 2024-11-23 | $3.5659 | $3.6584 | $3.3412 | $3.4383 | $152.00M | -3.69% |
| 2024-11-22 | $3.624 | $3.6559 | $3.3932 | $3.57 | $194.41M | -1.51% |
| 2024-11-21 | $3.5246 | $3.6963 | $3.325 | $3.6247 | $119.67M | +2.41% |
| 2024-11-20 | $3.7231 | $3.8434 | $3.4233 | $3.5394 | $209.07M | -4.84% |
| 2024-11-19 | $3.6846 | $3.8486 | $3.6098 | $3.7196 | $169.88M | +0.92% |
| 2024-11-18 | $3.7838 | $3.908 | $3.6058 | $3.6858 | $160.02M | -2.37% |
| 2024-11-17 | $3.762 | $3.9418 | $3.5743 | $3.7753 | $232.94M | -0.24% |
| 2024-11-16 | $3.6121 | $3.9324 | $3.5781 | $3.7846 | $229.18M | +4.51% |
| 2024-11-15 | $3.3535 | $3.6794 | $3.1017 | $3.6212 | $276.25M | +7.62% |
| 2024-11-14 | $3.3052 | $3.5267 | $3.21 | $3.3647 | $299.24M | +1.62% |
| 2024-11-13 | $3.215 | $3.44 | $2.851 | $3.311 | $413.22M | +3.06% |
| 2024-11-12 | $3.2733 | $3.3292 | $2.8255 | $3.2127 | $248.74M | -1.88% |
| 2024-11-11 | $3.034 | $3.3144 | $3.0243 | $3.2742 | $358.33M | +7.95% |
| 2024-11-10 | $2.7478 | $3.1524 | $2.6969 | $3.033 | $520.12M | +10.40% |
| 2024-11-09 | $2.2882 | $2.8486 | $2.2303 | $2.7474 | $199.63M | +20.07% |
| 2024-11-08 | $2.319 | $2.3825 | $2.2043 | $2.2882 | $130.92M | -1.01% |
| 2024-11-07 | $2.3036 | $2.3868 | $2.209 | $2.3116 | $205.84M | -0.65% |
| 2024-11-06 | $2.0091 | $2.353 | $2.00 | $2.3267 | $270.63M | +15.83% |
| 2024-11-05 | $1.8496 | $2.0689 | $1.8424 | $2.0087 | $77.88M | +8.59% |
| 2024-11-04 | $1.9466 | $1.9661 | $1.7933 | $1.8499 | $64.02M | -3.94% |
| 2024-11-03 | $1.9084 | $1.9636 | $1.7729 | $1.9258 | $156.42M | +0.91% |
| 2024-11-02 | $1.9897 | $2.0253 | $1.8691 | $1.9085 | $57.91M | -4.09% |
| 2024-11-01 | $1.9718 | $2.1092 | $1.9165 | $1.9899 | $111.80M | +1.39% |
| 2024-10-31 | $2.0828 | $2.0985 | $1.9369 | $1.9627 | $144.38M | -4.67% |
| 2024-10-30 | $2.0718 | $2.132 | $1.9788 | $2.0589 | $171.33M | -0.61% |
| 2024-10-29 | $1.7726 | $2.0975 | $1.7638 | $2.0715 | $129.99M | +16.82% |
| 2024-10-28 | $1.7563 | $1.7883 | $1.60 | $1.7733 | $77.53M | +0.97% |
| 2024-10-27 | $1.7951 | $1.827 | $1.7253 | $1.7562 | $36.32M | -1.86% |
| 2024-10-26 | $1.7523 | $1.846 | $1.7011 | $1.7894 | $79.29M | +1.42% |
| 2024-10-25 | $1.9367 | $1.9432 | $1.6423 | $1.7644 | $133.14M | -7.71% |
| 2024-10-24 | $1.9775 | $2.0517 | $1.9118 | $1.9118 | $83.96M | -3.21% |
| 2024-10-23 | $1.9391 | $1.9982 | $1.8669 | $1.9751 | $112.16M | +2.40% |
| 2024-10-22 | $2.0068 | $2.032 | $1.8768 | $1.9288 | $86.59M | -3.98% |
| 2024-10-21 | $2.1282 | $2.1792 | $1.9985 | $2.0087 | $46.59M | -5.63% |
| 2024-10-20 | $2.0626 | $2.154 | $2.0401 | $2.1287 | $43.35M | +3.26% |
| 2024-10-19 | $2.1253 | $2.1254 | $2.0407 | $2.0615 | $15.78M | -1.59% |
| 2024-10-18 | $2.025 | $2.152 | $2.0095 | $2.0948 | $93.00M | +3.44% |
| 2024-10-17 | $2.0832 | $2.1628 | $1.9974 | $2.0252 | $43.19M | -2.45% |
| 2024-10-16 | $2.0582 | $2.1549 | $1.98 | $2.0762 | $114.88M | +0.79% |
| 2024-10-15 | $2.25 | $2.2738 | $1.9735 | $2.0598 | $82.22M | -8.45% |
| 2024-10-14 | $2.3436 | $2.3495 | $2.2105 | $2.25 | $83.52M | -4.00% |
| 2024-10-13 | $2.2419 | $2.3668 | $2.1237 | $2.3437 | $87.76M | +4.56% |
| 2024-10-12 | $2.054 | $2.2876 | $2.0036 | $2.2414 | $74.56M | +9.21% |
| 2024-10-11 | $1.8346 | $2.0874 | $1.7937 | $2.0523 | $70.78M | +11.88% |
| 2024-10-10 | $1.8756 | $1.9039 | $1.747 | $1.8345 | $58.29M | -2.20% |
| 2024-10-09 | $1.9869 | $1.9969 | $1.8435 | $1.8757 | $62.41M | -5.57% |
| 2024-10-08 | $2.0172 | $2.1333 | $1.9313 | $1.9863 | $139.08M | -0.61% |
| 2024-10-07 | $1.8416 | $2.1675 | $1.837 | $1.9984 | $188.40M | +8.52% |
| 2024-10-06 | $1.7542 | $1.8666 | $1.7084 | $1.8416 | $45.85M | +5.02% |
| 2024-10-05 | $1.7727 | $1.7878 | $1.6923 | $1.7535 | $83.93M | -1.09% |
| 2024-10-04 | $1.6625 | $1.8227 | $1.624 | $1.7728 | $73.12M | +6.61% |
| 2024-10-03 | $1.8558 | $2.0023 | $1.6064 | $1.6629 | $84.21M | -10.36% |
| 2024-10-02 | $1.7575 | $1.9311 | $1.7393 | $1.8551 | $64.36M | +5.47% |
| 2024-10-01 | $1.7745 | $1.933 | $1.66 | $1.7589 | $70.46M | -1.52% |
| 2024-09-30 | $1.7459 | $1.9337 | $1.7106 | $1.786 | $136.13M | +1.90% |
| 2024-09-29 | $1.6873 | $1.8482 | $1.6282 | $1.7527 | $113.28M | +3.87% |
| 2024-09-28 | $1.6569 | $1.6932 | $1.6073 | $1.6874 | $20.60M | +2.22% |
| 2024-09-27 | $1.6403 | $1.7326 | $1.6073 | $1.6508 | $72.92M | -0.55% |
| 2024-09-26 | $1.7063 | $1.7581 | $1.6025 | $1.66 | $112.88M | -2.72% |
| 2024-09-25 | $1.7419 | $1.7735 | $1.6652 | $1.7064 | $95.61M | -1.02% |
| 2024-09-24 | $1.5367 | $1.793 | $1.4989 | $1.7239 | $128.03M | +12.26% |
| 2024-09-23 | $1.5848 | $1.6464 | $1.5091 | $1.5356 | $46.35M | -1.99% |
| 2024-09-22 | $1.4817 | $1.6332 | $1.4232 | $1.5669 | $129.76M | +4.80% |
| 2024-09-21 | $1.4884 | $1.5793 | $1.4239 | $1.4951 | $77.66M | +1.23% |
| 2024-09-20 | $1.3795 | $1.5747 | $1.3509 | $1.4769 | $119.23M | +7.01% |
| 2024-09-19 | $1.315 | $1.41 | $1.3085 | $1.3802 | $58.87M | +4.41% |
| 2024-09-18 | $1.1654 | $1.3219 | $1.1441 | $1.3219 | $127.86M | +13.24% |
| 2024-09-17 | $1.0421 | $1.1904 | $1.0188 | $1.1674 | $90.83M | +11.98% |
| 2024-09-16 | $1.0787 | $1.1288 | $1.0237 | $1.0425 | $34.89M | -2.72% |
| 2024-09-15 | $1.0841 | $1.1408 | $1.0523 | $1.0716 | $83.88M | +2.58% |
| 2024-09-14 | $1.0276 | $1.0687 | $1.0037 | $1.0446 | $15.28M | +2.30% |
| 2024-09-13 | $1.0267 | $1.0689 | $1.0048 | $1.0212 | $50.40M | -1.27% |
| 2024-09-12 | $0.9302 | $1.0671 | $0.9278 | $1.0343 | $75.13M | +11.21% |
| 2024-09-11 | $0.9181 | $0.9335 | $0.8668 | $0.930046 | $15.87M | +1.29% |
| 2024-09-10 | $0.9581 | $0.9711 | $0.9098 | $0.918215 | $14.25M | -4.18% |
| 2024-09-09 | $0.9391 | $0.9737 | $0.8950 | $0.958285 | $18.51M | +4.12% |
| 2024-09-08 | $0.8930 | $0.9832 | $0.8860 | $0.920387 | $52.17M | +3.32% |
| 2024-09-07 | $0.8375 | $0.9178 | $0.8292 | $0.890804 | $15.29M | +6.32% |
| 2024-09-06 | $0.7970 | $0.8868 | $0.7892 | $0.837843 | $32.45M | +5.11% |
| 2024-09-05 | $0.8090 | $0.8402 | $0.7800 | $0.79711 | $15.32M | -0.62% |
| 2024-09-04 | $0.8220 | $0.8401 | $0.7870 | $0.802052 | $53.07M | +2.13% |
| 2024-09-03 | $0.7870 | $0.8371 | $0.7805 | $0.785324 | $18.02M | -0.11% |
| 2024-09-02 | $0.7764 | $0.8376 | $0.7647 | $0.786226 | $40.11M | +2.12% |
| 2024-09-01 | $0.8054 | $0.8127 | $0.7436 | $0.769896 | $36.16M | -3.98% |
| 2024-08-31 | $0.8102 | $0.8123 | $0.7741 | $0.801799 | $20.29M | -2.28% |
| 2024-08-30 | $0.7717 | $0.8375 | $0.7670 | $0.820546 | $36.84M | +2.08% |
| 2024-08-29 | $0.8095 | $0.8544 | $0.7932 | $0.803795 | $11.70M | -0.73% |
| 2024-08-28 | $0.8473 | $0.8504 | $0.7633 | $0.809702 | $23.54M | -4.44% |
| 2024-08-27 | $0.9265 | $0.9766 | $0.8322 | $0.847296 | $24.34M | -7.19% |
| 2024-08-26 | $0.9575 | $0.9771 | $0.8858 | $0.912926 | $44.24M | -8.58% |
| 2024-08-25 | $1.018 | $1.0219 | $0.9592 | $0.998597 | $12.05M | -1.11% |
| 2024-08-24 | $1.0181 | $1.0565 | $0.9604 | $1.0098 | $48.70M | -0.73% |
| 2024-08-23 | $0.8522 | $1.0362 | $0.8513 | $1.0172 | $75.64M | +19.37% |
| 2024-08-22 | $0.8496 | $0.8651 | $0.8338 | $0.852086 | $9.63M | +0.98% |
| 2024-08-21 | $0.8383 | $0.8654 | $0.8334 | $0.843853 | $36.42M | -3.12% |
| 2024-08-20 | $0.9012 | $0.9290 | $0.8662 | $0.87099 | $17.41M | -3.39% |
| 2024-08-19 | $0.8246 | $0.9164 | $0.8107 | $0.901564 | $25.62M | +7.82% |
| 2024-08-18 | $0.8290 | $0.8580 | $0.8106 | $0.836161 | $48.09M | +0.91% |
| 2024-08-17 | $0.8125 | $0.8511 | $0.7994 | $0.828623 | $51.89M | +1.53% |
| 2024-08-16 | $0.8450 | $0.8844 | $0.8061 | $0.816154 | $64.27M | -3.40% |
| 2024-08-15 | $0.9340 | $0.9392 | $0.8233 | $0.844885 | $43.70M | -9.55% |
| 2024-08-14 | $0.9552 | $0.9728 | $0.8861 | $0.934081 | $47.40M | -2.21% |
| 2024-08-13 | $1.0143 | $1.0165 | $0.9331 | $0.955198 | $51.39M | -5.82% |
| 2024-08-12 | $0.8736 | $1.1165 | $0.8733 | $1.0142 | $93.61M | +16.12% |
| 2024-08-11 | $0.9196 | $0.9307 | $0.8590 | $0.873407 | $48.24M | -4.24% |
| 2024-08-10 | $0.8567 | $0.9590 | $0.8484 | $0.912098 | $90.11M | +6.68% |
| 2024-08-09 | $0.8525 | $0.8797 | $0.8250 | $0.85497 | $40.50M | +0.75% |
| 2024-08-08 | $0.6167 | $0.8624 | $0.6003 | $0.848581 | $104.20M | +37.66% |
| 2024-08-07 | $0.6012 | $0.6495 | $0.5909 | $0.616418 | $61.99M | +2.53% |
| 2024-08-06 | $0.5348 | $0.6156 | $0.5343 | $0.601207 | $44.30M | +12.44% |
| 2024-08-05 | $0.5776 | $0.5814 | $0.4625 | $0.534709 | $77.71M | -7.41% |
| 2024-08-04 | $0.6104 | $0.6297 | $0.5631 | $0.577496 | $27.93M | -5.39% |
| 2024-08-03 | $0.6381 | $0.6536 | $0.5940 | $0.610401 | $16.90M | -3.49% |
| 2024-08-02 | $0.6614 | $0.6626 | $0.6224 | $0.632488 | $33.23M | -9.16% |
| 2024-08-01 | $0.7071 | $0.7181 | $0.6577 | $0.696266 | $8.47M | +0.03% |
| 2024-07-31 | $0.7174 | $0.7256 | $0.6836 | $0.696091 | $31.15M | -2.32% |
| 2024-07-30 | $0.7308 | $0.7336 | $0.6941 | $0.712628 | $33.48M | -2.95% |
| 2024-07-29 | $0.7550 | $0.7567 | $0.7231 | $0.734282 | $29.28M | -2.58% |
| 2024-07-28 | $0.7629 | $0.7849 | $0.7434 | $0.753693 | $26.08M | -2.07% |
| 2024-07-27 | $0.7813 | $0.7989 | $0.7585 | $0.76961 | $26.92M | -1.79% |
| 2024-07-26 | $0.7809 | $0.7968 | $0.7745 | $0.783611 | $25.73M | +4.50% |
| 2024-07-25 | $0.7710 | $0.7716 | $0.7104 | $0.749888 | $7.08M | -2.71% |
| 2024-07-24 | $0.8144 | $0.8261 | $0.7650 | $0.770797 | $3.99M | -4.67% |
| 2024-07-23 | $0.8284 | $0.8292 | $0.7900 | $0.808556 | $32.94M | -2.58% |
| 2024-07-22 | $0.8393 | $0.8529 | $0.8138 | $0.829963 | $37.88M | -1.84% |
| 2024-07-21 | $0.8432 | $0.9017 | $0.8107 | $0.845479 | $39.24M | -0.08% |
| 2024-07-20 | $0.8638 | $0.8668 | $0.8301 | $0.84613 | $29.56M | -1.59% |
| 2024-07-19 | $0.8445 | $0.8908 | $0.8439 | $0.859795 | $38.46M | +6.03% |
| 2024-07-18 | $0.8401 | $0.8567 | $0.7869 | $0.810908 | $10.90M | -1.78% |
| 2024-07-17 | $0.8650 | $0.8677 | $0.8136 | $0.825602 | $39.89M | -4.67% |
| 2024-07-16 | $0.8648 | $0.8913 | $0.8548 | $0.866068 | $47.28M | +1.06% |
| 2024-07-15 | $0.8064 | $0.8724 | $0.8022 | $0.856948 | $45.76M | +6.27% |
| 2024-07-14 | $0.7948 | $0.8173 | $0.7900 | $0.806402 | $35.38M | +6.39% |
| 2024-07-13 | $0.7485 | $0.7670 | $0.7431 | $0.757956 | $3.06M | +0.50% |
| 2024-07-12 | $0.7434 | $0.7657 | $0.7329 | $0.754178 | $28.71M | +0.80% |
| 2024-07-11 | $0.7495 | $0.7745 | $0.7307 | $0.748163 | $40.19M | +0.49% |
| 2024-07-10 | $0.7308 | $0.7786 | $0.7241 | $0.744487 | $39.12M | +1.24% |
| 2024-07-09 | $0.7038 | $0.7678 | $0.7016 | $0.735351 | $44.04M | +9.20% |
| 2024-07-08 | $0.6399 | $0.6969 | $0.6128 | $0.6734 | $11.77M | +5.23% |
| 2024-07-07 | $0.6937 | $0.6978 | $0.6369 | $0.639946 | $6.87M | -7.80% |
| 2024-07-06 | $0.6439 | $0.7002 | $0.6400 | $0.694099 | $6.48M | +7.80% |
| 2024-07-05 | $0.6736 | $0.6747 | $0.5733 | $0.643872 | $21.20M | -4.42% |
| 2024-07-04 | $0.7760 | $0.7834 | $0.6699 | $0.673642 | $11.54M | -13.18% |
| 2024-07-03 | $0.8256 | $0.8300 | $0.7679 | $0.775922 | $7.45M | -6.00% |
| 2024-07-02 | $0.8093 | $0.8368 | $0.7998 | $0.825478 | $3.91M | +1.56% |
| 2024-07-01 | $0.8129 | $0.8372 | $0.8003 | $0.812791 | $26.41M | -0.30% |
| 2024-06-30 | $0.8039 | $0.8359 | $0.8006 | $0.815196 | $26.64M | +2.25% |
| 2024-06-29 | $0.7998 | $0.8077 | $0.7730 | $0.797252 | $21.77M | +0.07% |
| 2024-06-28 | $0.8176 | $0.8197 | $0.7865 | $0.796693 | $30.09M | -3.31% |
| 2024-06-27 | $0.8503 | $0.8548 | $0.8115 | $0.82397 | $30.27M | -2.21% |
| 2024-06-26 | $0.8323 | $0.8714 | $0.8206 | $0.842588 | $31.51M | -4.09% |
| 2024-06-25 | $0.8949 | $0.9068 | $0.8697 | $0.878521 | $6.90M | -2.10% |
| 2024-06-24 | $0.8455 | $0.9070 | $0.8300 | $0.89732 | $51.33M | +1.85% |
| 2024-06-23 | $0.8909 | $0.9433 | $0.8776 | $0.881026 | $8.57M | -2.56% |
| 2024-06-22 | $0.8957 | $0.9429 | $0.8873 | $0.904163 | $28.57M | -0.18% |
| 2024-06-21 | $0.8957 | $0.9247 | $0.8786 | $0.905816 | $40.82M | +1.20% |
| 2024-06-20 | $0.8896 | $0.9165 | $0.8655 | $0.895099 | $48.06M | +1.62% |
| 2024-06-19 | $0.8480 | $0.9240 | $0.8453 | $0.880834 | $45.39M | +10.07% |
| 2024-06-18 | $0.8909 | $0.8943 | $0.7565 | $0.800221 | $15.35M | -10.18% |
| 2024-06-17 | $0.9699 | $0.9850 | $0.8623 | $0.890926 | $11.27M | -8.14% |
| 2024-06-16 | $0.9442 | $0.9700 | $0.9236 | $0.969829 | $3.92M | +2.05% |
| 2024-06-15 | $0.9513 | $0.9593 | $0.9232 | $0.950347 | $24.97M | +0.80% |
| 2024-06-14 | $0.9594 | $0.9618 | $0.9023 | $0.942818 | $41.74M | -1.96% |
| 2024-06-13 | $0.9794 | $1.0035 | $0.9533 | $0.961707 | $39.69M | -5.59% |
| 2024-06-12 | $0.9921 | $1.0544 | $0.9600 | $1.0186 | $12.12M | +2.65% |
| 2024-06-11 | $1.0337 | $1.0436 | $0.9800 | $0.99237 | $11.31M | -4.03% |
| 2024-06-10 | $1.0936 | $1.0963 | $1.0319 | $1.034 | $9.55M | -4.20% |
| 2024-06-09 | $1.0911 | $1.1185 | $1.033 | $1.0794 | $45.53M | -1.59% |
| 2024-06-08 | $1.1149 | $1.1463 | $1.0639 | $1.0968 | $63.75M | +1.46% |
| 2024-06-07 | $1.1132 | $1.1713 | $0.9832 | $1.0811 | $17.48M | -2.90% |
| 2024-06-06 | $1.1042 | $1.1361 | $1.0859 | $1.1134 | $9.20M | +0.16% |
| 2024-06-05 | $1.0987 | $1.1358 | $1.0838 | $1.1117 | $42.82M | +5.44% |
| 2024-06-04 | $1.0399 | $1.056 | $1.0121 | $1.0543 | $4.66M | +1.80% |
| 2024-06-03 | $1.0403 | $1.056 | $1.0124 | $1.0357 | $33.62M | +0.18% |
| 2024-06-02 | $1.0357 | $1.0561 | $1.0083 | $1.0338 | $35.19M | +0.13% |
| 2024-06-01 | $1.027 | $1.0379 | $1.0077 | $1.0325 | $21.49M | +0.62% |
| 2024-05-31 | $1.0056 | $1.0363 | $0.9952 | $1.0261 | $27.19M | +1.77% |
| 2024-05-30 | $1.0207 | $1.0339 | $0.9987 | $1.0082 | $32.40M | -1.14% |
| 2024-05-29 | $1.03 | $1.0356 | $0.9805 | $1.0199 | $35.01M | -0.98% |
| 2024-05-28 | $1.0438 | $1.0476 | $1.0194 | $1.03 | $34.44M | -2.08% |
| 2024-05-27 | $1.0702 | $1.0836 | $1.0149 | $1.0518 | $37.88M | -1.05% |
| 2024-05-26 | $1.0364 | $1.0731 | $1.0312 | $1.063 | $31.24M | +1.88% |
| 2024-05-25 | $1.0652 | $1.0718 | $1.0231 | $1.0433 | $27.25M | -2.12% |
| 2024-05-24 | $1.0569 | $1.0833 | $1.0456 | $1.0659 | $30.12M | +0.18% |
| 2024-05-23 | $1.0659 | $1.0862 | $1.0047 | $1.064 | $58.06M | -1.23% |
| 2024-05-22 | $1.1262 | $1.136 | $1.0439 | $1.0772 | $47.52M | -4.72% |
| 2024-05-21 | $1.129 | $1.1543 | $1.0812 | $1.1306 | $50.53M | -0.36% |
| 2024-05-20 | $1.1166 | $1.1718 | $1.1017 | $1.1346 | $69.03M | +10.38% |
| 2024-05-19 | $1.0815 | $1.0892 | $1.0182 | $1.0279 | $3.46M | -5.00% |
| 2024-05-18 | $1.0757 | $1.0894 | $1.0512 | $1.0821 | $5.14M | +0.52% |
| 2024-05-17 | $1.0712 | $1.1087 | $1.0519 | $1.0765 | $48.48M | +5.07% |
| 2024-05-16 | $0.9919 | $1.0742 | $0.9757 | $1.0246 | $10.90M | +3.23% |
| 2024-05-15 | $0.8963 | $1.0262 | $0.8860 | $0.992571 | $10.24M | +10.78% |
| 2024-05-14 | $0.9697 | $0.9764 | $0.8851 | $0.896019 | $5.64M | -7.56% |
| 2024-05-13 | $1.0044 | $1.0148 | $0.9427 | $0.969286 | $6.44M | -2.35% |
| 2024-05-12 | $1.0147 | $1.0206 | $0.9429 | $0.99262 | $39.16M | -1.65% |
| 2024-05-11 | $1.014 | $1.0203 | $0.9918 | $1.0093 | $24.20M | -0.24% |
| 2024-05-10 | $1.0359 | $1.0449 | $0.9905 | $1.0117 | $46.44M | -2.07% |
| 2024-05-09 | $1.0097 | $1.109 | $0.9919 | $1.0331 | $54.16M | +2.36% |
| 2024-05-08 | $1.0585 | $1.0635 | $0.9740 | $1.0093 | $45.39M | -5.27% |
| 2024-05-07 | $1.1304 | $1.1387 | $1.0361 | $1.0655 | $48.20M | -2.56% |
| 2024-05-06 | $1.096 | $1.1518 | $1.0791 | $1.0936 | $10.31M | -0.39% |
| 2024-05-05 | $1.1034 | $1.1517 | $1.0819 | $1.0979 | $56.52M | -0.10% |
| 2024-05-04 | $1.0951 | $1.1159 | $1.0536 | $1.099 | $46.95M | -0.11% |
| 2024-05-03 | $1.1339 | $1.141 | $1.0806 | $1.1001 | $65.38M | -2.67% |
| 2024-05-02 | $1.1404 | $1.146 | $1.0693 | $1.1303 | $46.67M | -1.03% |
| 2024-05-01 | $1.0992 | $1.1619 | $1.0858 | $1.142 | $58.02M | -0.17% |
| 2024-04-30 | $1.1924 | $1.2062 | $1.0729 | $1.1439 | $13.02M | -4.03% |
| 2024-04-29 | $1.2175 | $1.2309 | $1.1668 | $1.192 | $5.96M | -1.04% |
| 2024-04-28 | $1.2512 | $1.2586 | $1.1739 | $1.2045 | $47.03M | -0.56% |
| 2024-04-27 | $1.1746 | $1.2322 | $1.1205 | $1.2113 | $6.09M | +1.30% |
| 2024-04-26 | $1.181 | $1.2217 | $1.1204 | $1.1958 | $65.91M | -2.29% |
| 2024-04-25 | $1.2509 | $1.2663 | $1.1878 | $1.2238 | $6.84M | -1.37% |
| 2024-04-24 | $1.2698 | $1.2897 | $1.1876 | $1.2409 | $56.62M | -6.45% |
| 2024-04-23 | $1.3925 | $1.4167 | $1.3103 | $1.3264 | $6.02M | -3.40% |
| 2024-04-22 | $1.394 | $1.4311 | $1.3347 | $1.3731 | $44.87M | -1.06% |
| 2024-04-21 | $1.3776 | $1.4401 | $1.3408 | $1.3878 | $48.20M | -2.81% |
| 2024-04-20 | $1.3331 | $1.4355 | $1.3048 | $1.4279 | $8.24M | +5.56% |
| 2024-04-19 | $1.308 | $1.3911 | $1.3043 | $1.3527 | $70.68M | +7.78% |
| 2024-04-18 | $1.2596 | $1.2877 | $1.1983 | $1.255 | $14.53M | +0.95% |
| 2024-04-17 | $1.2573 | $1.3573 | $1.2053 | $1.2432 | $95.55M | -0.32% |
| 2024-04-16 | $1.1401 | $1.28 | $1.1352 | $1.2472 | $83.76M | +8.41% |
| 2024-04-15 | $1.226 | $1.231 | $1.1047 | $1.1505 | $97.18M | -5.41% |
| 2024-04-14 | $1.1395 | $1.298 | $1.1056 | $1.2162 | $94.30M | +14.62% |
| 2024-04-13 | $1.2392 | $1.2461 | $0.8765 | $1.0611 | $27.75M | -13.20% |
| 2024-04-12 | $1.4084 | $1.418 | $1.0332 | $1.2225 | $117.97M | -17.99% |
| 2024-04-11 | $1.5219 | $1.5598 | $1.4754 | $1.4907 | $8.68M | -0.63% |
| 2024-04-10 | $1.5082 | $1.5599 | $1.4812 | $1.5001 | $61.61M | -4.77% |
| 2024-04-09 | $1.7104 | $1.7186 | $1.5717 | $1.5753 | $9.26M | -7.88% |
| 2024-04-08 | $1.642 | $1.7223 | $1.6189 | $1.71 | $10.10M | +2.10% |
| 2024-04-07 | $1.6375 | $1.7022 | $1.6181 | $1.6749 | $49.02M | +2.47% |
| 2024-04-06 | $1.6305 | $1.6677 | $1.6076 | $1.6345 | $41.27M | +0.73% |
| 2024-04-05 | $1.6177 | $1.645 | $1.6003 | $1.6227 | $45.29M | -3.66% |
| 2024-04-04 | $1.6684 | $1.7429 | $1.6577 | $1.6843 | $12.36M | +0.99% |
| 2024-04-03 | $1.734 | $1.7664 | $1.6369 | $1.6678 | $14.93M | -3.02% |
| 2024-04-02 | $1.7481 | $1.7839 | $1.6655 | $1.7197 | $100.38M | -11.26% |
| 2024-04-01 | $1.9149 | $2.0249 | $1.8032 | $1.938 | $36.70M | +0.46% |
| 2024-03-31 | $1.88 | $2.025 | $1.80 | $1.9292 | $217.81M | +2.61% |
| 2024-03-30 | $1.9294 | $1.9472 | $1.8651 | $1.8801 | $49.03M | -2.00% |
| 2024-03-29 | $1.9458 | $1.9576 | $1.8748 | $1.9185 | $75.14M | -5.15% |
| 2024-03-28 | $2.0758 | $2.1649 | $1.9598 | $2.0227 | $26.94M | -2.57% |
| 2024-03-27 | $1.8858 | $2.1823 | $1.8562 | $2.0761 | $58.06M | +10.01% |
| 2024-03-26 | $1.7042 | $1.8952 | $1.697 | $1.8872 | $25.79M | +10.77% |
| 2024-03-25 | $1.6794 | $1.7461 | $1.6557 | $1.7038 | $15.92M | -0.08% |
| 2024-03-24 | $1.6748 | $1.7246 | $1.6293 | $1.7052 | $77.04M | +2.44% |
| 2024-03-23 | $1.6922 | $1.703 | $1.6206 | $1.6646 | $56.71M | -2.38% |
| 2024-03-22 | $1.7966 | $1.8059 | $1.6701 | $1.7052 | $94.76M | -5.64% |
| 2024-03-21 | $1.8438 | $1.8859 | $1.7402 | $1.8072 | $167.03M | +3.08% |
| 2024-03-20 | $1.6465 | $1.7792 | $1.5008 | $1.7531 | $28.23M | +6.41% |
| 2024-03-19 | $1.5243 | $1.7363 | $1.431 | $1.6476 | $32.71M | +8.19% |
| 2024-03-18 | $1.619 | $1.7522 | $1.5184 | $1.5228 | $18.49M | -4.55% |
| 2024-03-17 | $1.5567 | $1.7525 | $1.5353 | $1.5953 | $135.15M | -2.32% |
| 2024-03-16 | $1.4929 | $1.7182 | $1.4853 | $1.6332 | $23.25M | +9.54% |
| 2024-03-15 | $1.5675 | $1.5819 | $1.3414 | $1.4909 | $10.29M | -4.94% |
| 2024-03-14 | $1.6215 | $1.6602 | $1.473 | $1.5684 | $9.65M | -3.28% |
| 2024-03-13 | $1.5993 | $1.696 | $1.5735 | $1.6215 | $8.27M | +1.14% |
| 2024-03-12 | $1.5571 | $1.6962 | $1.4298 | $1.6033 | $103.53M | +2.77% |
| 2024-03-11 | $1.5439 | $1.625 | $1.4993 | $1.5602 | $89.95M | +0.88% |
| 2024-03-10 | $1.5473 | $1.5933 | $1.4766 | $1.5465 | $77.82M | -0.77% |
| 2024-03-09 | $1.6665 | $1.6682 | $1.53 | $1.5584 | $79.16M | +0.92% |
| 2024-03-08 | $1.5811 | $1.6017 | $1.4548 | $1.5442 | $7.69M | -2.32% |
| 2024-03-07 | $1.4746 | $1.6173 | $1.4709 | $1.5808 | $13.05M | +7.22% |
| 2024-03-06 | $1.3957 | $1.5087 | $1.3588 | $1.4744 | $16.78M | +3.85% |
| 2024-03-05 | $1.506 | $1.563 | $1.15 | $1.4197 | $157.65M | -5.38% |
| 2024-03-04 | $1.5124 | $1.585 | $1.4334 | $1.5004 | $136.67M | -1.63% |
| 2024-03-03 | $1.5739 | $1.5924 | $1.4716 | $1.5252 | $82.40M | -4.03% |
| 2024-03-02 | $1.603 | $1.6292 | $1.4181 | $1.5892 | $83.53M | -5.98% |
| 2024-03-01 | $1.6769 | $1.7443 | $1.654 | $1.6903 | $6.41M | +0.16% |
| 2024-02-29 | $1.6741 | $1.7429 | $1.5931 | $1.6876 | $96.13M | +6.54% |
| 2024-02-28 | $1.6152 | $1.7178 | $1.38 | $1.584 | $31.27M | -3.37% |
| 2024-02-27 | $1.6121 | $1.7183 | $1.583 | $1.6393 | $138.51M | -1.90% |
| 2024-02-26 | $1.6453 | $1.716 | $1.5789 | $1.671 | $60.92M | +2.14% |
| 2024-02-25 | $1.6219 | $1.6529 | $1.5785 | $1.636 | $72.43M | +0.42% |
| 2024-02-24 | $1.6038 | $1.6655 | $1.5536 | $1.6292 | $91.35M | +0.78% |
| 2024-02-23 | $1.7185 | $1.7469 | $1.5646 | $1.6165 | $163.24M | -5.96% |
| 2024-02-22 | $1.6924 | $1.7719 | $1.6393 | $1.7189 | $155.47M | +1.60% |
| 2024-02-21 | $1.6997 | $1.7215 | $1.6381 | $1.6919 | $83.98M | -0.89% |
| 2024-02-20 | $1.6658 | $1.7413 | $1.6185 | $1.7071 | $118.63M | -3.80% |
| 2024-02-19 | $1.8003 | $1.8332 | $1.7369 | $1.7745 | $3.05M | -0.04% |
| 2024-02-18 | $1.7855 | $1.8331 | $1.7552 | $1.7753 | $56.45M | -0.37% |
| 2024-02-17 | $1.7307 | $1.7998 | $1.723 | $1.7819 | $48.04M | -1.43% |
| 2024-02-16 | $1.8632 | $1.8801 | $1.7439 | $1.8078 | $3.83M | -3.07% |
| 2024-02-15 | $1.9062 | $1.9469 | $1.821 | $1.8651 | $4.88M | -0.01% |
| 2024-02-14 | $1.9108 | $1.9468 | $1.835 | $1.8653 | $69.51M | -1.67% |
| 2024-02-13 | $1.7841 | $1.9714 | $1.7626 | $1.897 | $90.82M | +6.64% |
| 2024-02-12 | $1.7797 | $1.8797 | $1.7258 | $1.7789 | $103.44M | +4.97% |
| 2024-02-11 | $1.7318 | $1.7964 | $1.678 | $1.6947 | $4.25M | -0.31% |
| 2024-02-10 | $1.7481 | $1.7977 | $1.6774 | $1.6999 | $58.23M | -2.91% |
| 2024-02-09 | $1.6651 | $1.8136 | $1.6549 | $1.7508 | $109.03M | +14.65% |
| 2024-02-08 | $1.5413 | $1.587 | $1.505 | $1.527 | $15.44M | -1.27% |
| 2024-02-07 | $1.5063 | $1.5868 | $1.4991 | $1.5467 | $99.49M | +2.43% |
| 2024-02-06 | $1.5502 | $1.564 | $1.4891 | $1.5101 | $93.60M | -3.20% |
| 2024-02-05 | $1.5684 | $1.616 | $1.5053 | $1.56 | $109.35M | +6.51% |
| 2024-02-04 | $1.4376 | $1.54 | $1.4237 | $1.4646 | $20.01M | +1.83% |
| 2024-02-03 | $1.462 | $1.485 | $1.3882 | $1.4383 | $17.04M | +0.03% |
| 2024-02-02 | $1.4725 | $1.5047 | $1.3881 | $1.4379 | $72.63M | -5.78% |
| 2024-02-01 | $1.5188 | $1.5676 | $1.4317 | $1.5261 | $9.14M | +0.38% |
| 2024-01-31 | $1.5443 | $1.6388 | $1.484 | $1.5203 | $11.28M | -1.47% |
| 2024-01-30 | $1.5642 | $1.6494 | $1.5147 | $1.543 | $10.61M | -0.13% |
| 2024-01-29 | $1.4378 | $1.648 | $1.4259 | $1.5449 | $121.37M | +15.97% |
| 2024-01-28 | $1.3943 | $1.4884 | $1.311 | $1.3322 | $5.19M | -2.30% |
| 2024-01-27 | $1.3999 | $1.4894 | $1.3303 | $1.3635 | $66.99M | -6.57% |
| 2024-01-26 | $1.178 | $1.4718 | $1.1575 | $1.4593 | $12.03M | +23.87% |
| 2024-01-25 | $1.2925 | $1.2934 | $1.1637 | $1.1782 | $5.87M | -8.88% |
| 2024-01-24 | $1.1865 | $1.3187 | $1.1428 | $1.2929 | $17.70M | +9.04% |
| 2024-01-23 | $1.074 | $1.2268 | $1.0129 | $1.1857 | $12.20M | +10.48% |
| 2024-01-22 | $1.0616 | $1.1304 | $1.01 | $1.0733 | $6.66M | +0.26% |
| 2024-01-21 | $1.0823 | $1.0968 | $1.011 | $1.0705 | $53.73M | -1.57% |
| 2024-01-20 | $1.0691 | $1.1293 | $1.0565 | $1.0876 | $50.30M | -6.71% |
| 2024-01-19 | $1.1591 | $1.1909 | $1.0838 | $1.1657 | $7.11M | +1.54% |
| 2024-01-18 | $1.2136 | $1.2152 | $1.1005 | $1.1481 | $85.37M | -11.23% |
| 2024-01-17 | $1.2711 | $1.3301 | $1.2017 | $1.2933 | $8.53M | +2.00% |
| 2024-01-16 | $1.272 | $1.3473 | $1.2028 | $1.268 | $82.32M | -7.51% |
| 2024-01-15 | $1.2525 | $1.4502 | $1.2509 | $1.371 | $13.49M | +9.44% |
| 2024-01-14 | $1.2898 | $1.3531 | $1.2323 | $1.2528 | $11.59M | -1.51% |
| 2024-01-13 | $1.2743 | $1.3543 | $1.2314 | $1.2719 | $114.31M | +8.90% |
| 2024-01-12 | $1.0921 | $1.2251 | $1.0432 | $1.1679 | $18.50M | +6.89% |
| 2024-01-11 | $0.8423 | $1.15 | $0.8298 | $1.0927 | $15.83M | +29.75% |
| 2024-01-10 | $0.7981 | $0.8612 | $0.7612 | $0.842136 | $4.40M | +5.46% |
| 2024-01-09 | $0.8536 | $0.8743 | $0.7724 | $0.79853 | $63.87M | -6.80% |
| 2024-01-08 | $0.8532 | $0.9500 | $0.8401 | $0.856826 | $29.91M | +7.13% |
| 2024-01-07 | $0.8306 | $0.8600 | $0.7911 | $0.799772 | $3.98M | -3.24% |
| 2024-01-06 | $0.8687 | $0.8719 | $0.8078 | $0.826566 | $35.26M | -8.12% |
| 2024-01-05 | $0.8539 | $0.9003 | $0.7672 | $0.899604 | $7.01M | +5.32% |
| 2024-01-04 | $0.8428 | $0.8697 | $0.8048 | $0.85415 | $4.33M | +0.53% |
| 2024-01-03 | $0.8284 | $0.9000 | $0.7962 | $0.849618 | $72.39M | -6.27% |
| 2024-01-02 | $0.8431 | $0.9311 | $0.8389 | $0.906429 | $6.34M | +6.17% |
| 2024-01-01 | $0.8049 | $0.9192 | $0.7946 | $0.853759 | $66.02M | +10.07% |
Frequently asked questions
What was the Sui price on January 1, 2024?
SUI opened 2024-01-01 at $0.8049 and closed that day at $0.853759.
What was the highest price of Sui in 2024?
The highest was $4.957 on 2024-12-16; the lowest was $0.4625 on 2024-08-05.
How much did Sui change in 2024?
SUI moved +415.38% in 2024, from $0.8049 to $4.1483.
More about Sui
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.