Sui price history in 2025
In 2025 Sui (SUI) went from $4.1235 on 2025-01-01 to $1.4152 on 2025-12-31, a change of -65.68%. The highest price was $5.82 on 2025-01-06 and the lowest $1.306 on 2025-12-01. About $54.04B was traded across the year. The best day was 2025-04-22 (+21.47%) and the worst 2025-10-10 (-22.63%).
$4.1235Open · 2025-01-01
$1.4152Close · 2025-12-31
$5.82High · 2025-01-06
$1.306Low · 2025-12-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $4.1235 | $5.82 | $3.4951 | $4.0887 | $4.51B | -0.84% |
| February | $4.0889 | $4.1188 | $2.50 | $2.8217 | $3.28B | -30.99% |
| March | $2.829 | $3.2513 | $2.0582 | $2.2672 | $2.94B | -19.86% |
| April | $2.2674 | $3.874 | $1.72 | $3.5058 | $4.63B | +54.62% |
| May | $3.5057 | $4.2975 | $3.0536 | $3.2646 | $6.19B | -6.88% |
| June | $3.2887 | $3.5594 | $2.2936 | $2.7363 | $4.39B | -16.80% |
| July | $2.7769 | $4.4426 | $2.659 | $3.5821 | $7.53B | +29.00% |
| August | $3.6139 | $4.1806 | $3.1476 | $3.2333 | $5.80B | -10.53% |
| September | $3.2482 | $3.9757 | $3.0691 | $3.2596 | $4.18B | +0.35% |
| October | $3.2603 | $3.7027 | $1.3524 | $2.3695 | $4.91B | -27.32% |
| November | $2.3765 | $2.4027 | $1.3146 | $1.497 | $2.87B | -37.01% |
| December | $1.4969 | $1.7889 | $1.306 | $1.4152 | $2.83B | -5.46% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $1.4342 | $1.4588 | $1.388 | $1.4152 | $53.70M | -1.32% |
| 2025-12-30 | $1.4402 | $1.4526 | $1.4181 | $1.4342 | $65.03M | -0.57% |
| 2025-12-29 | $1.4469 | $1.5144 | $1.4299 | $1.4425 | $85.83M | -0.37% |
| 2025-12-28 | $1.4548 | $1.5155 | $1.4282 | $1.4478 | $72.21M | -0.35% |
| 2025-12-27 | $1.3985 | $1.4582 | $1.3943 | $1.4529 | $34.71M | +3.20% |
| 2025-12-26 | $1.3633 | $1.4194 | $1.3569 | $1.4078 | $42.47M | +2.35% |
| 2025-12-25 | $1.4154 | $1.4257 | $1.3537 | $1.3755 | $61.72M | -2.82% |
| 2025-12-24 | $1.4361 | $1.4393 | $1.3893 | $1.4155 | $48.42M | -0.75% |
| 2025-12-23 | $1.4621 | $1.4709 | $1.406 | $1.4262 | $60.85M | -1.47% |
| 2025-12-22 | $1.4454 | $1.4913 | $1.4296 | $1.4475 | $92.01M | -1.27% |
| 2025-12-21 | $1.4305 | $1.4917 | $1.4232 | $1.4662 | $100.97M | +1.79% |
| 2025-12-20 | $1.4627 | $1.4775 | $1.4142 | $1.4404 | $72.25M | -2.26% |
| 2025-12-19 | $1.3467 | $1.4979 | $1.3286 | $1.4738 | $108.41M | +9.45% |
| 2025-12-18 | $1.4237 | $1.4747 | $1.3272 | $1.3465 | $68.02M | -5.82% |
| 2025-12-17 | $1.5112 | $1.5444 | $1.4018 | $1.4297 | $141.80M | -4.23% |
| 2025-12-16 | $1.4709 | $1.5346 | $1.4387 | $1.4929 | $104.98M | +1.50% |
| 2025-12-15 | $1.5532 | $1.6044 | $1.4306 | $1.4708 | $53.24M | -5.30% |
| 2025-12-14 | $1.6051 | $1.6429 | $1.5258 | $1.5531 | $37.52M | -2.59% |
| 2025-12-13 | $1.6036 | $1.6428 | $1.5706 | $1.5944 | $72.38M | +0.89% |
| 2025-12-12 | $1.6118 | $1.6645 | $1.5377 | $1.5804 | $107.45M | -0.46% |
| 2025-12-11 | $1.5418 | $1.6642 | $1.5268 | $1.5877 | $159.96M | -1.70% |
| 2025-12-10 | $1.6596 | $1.7161 | $1.60 | $1.6152 | $60.88M | -1.20% |
| 2025-12-09 | $1.6575 | $1.7277 | $1.5996 | $1.6348 | $144.69M | +0.09% |
| 2025-12-08 | $1.584 | $1.6591 | $1.5719 | $1.6332 | $127.32M | +2.23% |
| 2025-12-07 | $1.5838 | $1.6607 | $1.5438 | $1.5976 | $179.99M | +1.48% |
| 2025-12-06 | $1.5248 | $1.5996 | $1.5124 | $1.5744 | $88.83M | +2.19% |
| 2025-12-05 | $1.6584 | $1.677 | $1.5325 | $1.5407 | $123.45M | -6.44% |
| 2025-12-04 | $1.6962 | $1.6973 | $1.6018 | $1.6467 | $139.60M | -2.73% |
| 2025-12-03 | $1.6278 | $1.7889 | $1.6166 | $1.693 | $196.75M | +4.00% |
| 2025-12-02 | $1.3452 | $1.6502 | $1.332 | $1.6279 | $66.26M | +21.00% |
| 2025-12-01 | $1.4969 | $1.5013 | $1.306 | $1.3454 | $56.82M | -10.13% |
| 2025-11-30 | $1.4989 | $1.5698 | $1.495 | $1.497 | $22.70M | -0.12% |
| 2025-11-29 | $1.5213 | $1.5309 | $1.4858 | $1.4989 | $17.72M | -1.21% |
| 2025-11-28 | $1.5433 | $1.5999 | $1.504 | $1.5173 | $81.53M | -3.11% |
| 2025-11-27 | $1.5454 | $1.5997 | $1.5113 | $1.5659 | $118.91M | +1.37% |
| 2025-11-26 | $1.481 | $1.5786 | $1.4804 | $1.5448 | $134.07M | -1.21% |
| 2025-11-25 | $1.5276 | $1.6175 | $1.4595 | $1.5637 | $61.78M | +3.79% |
| 2025-11-24 | $1.3995 | $1.5722 | $1.3993 | $1.5066 | $200.21M | +8.88% |
| 2025-11-23 | $1.3485 | $1.4079 | $1.3418 | $1.3837 | $94.15M | +1.74% |
| 2025-11-22 | $1.3907 | $1.4003 | $1.3146 | $1.36 | $82.18M | -2.22% |
| 2025-11-21 | $1.4971 | $1.5193 | $1.316 | $1.3909 | $111.56M | -7.09% |
| 2025-11-20 | $1.6068 | $1.6599 | $1.4814 | $1.497 | $63.54M | -6.06% |
| 2025-11-19 | $1.5835 | $1.661 | $1.5093 | $1.5935 | $143.70M | -4.49% |
| 2025-11-18 | $1.618 | $1.6994 | $1.5795 | $1.6685 | $52.75M | +3.13% |
| 2025-11-17 | $1.6792 | $1.735 | $1.5804 | $1.6179 | $66.78M | -2.85% |
| 2025-11-16 | $1.6705 | $1.735 | $1.6266 | $1.6654 | $185.14M | -5.90% |
| 2025-11-15 | $1.7405 | $1.8069 | $1.7373 | $1.7698 | $23.99M | +0.48% |
| 2025-11-14 | $1.8725 | $1.8787 | $1.7075 | $1.7614 | $169.74M | -5.93% |
| 2025-11-13 | $1.9675 | $2.0539 | $1.8208 | $1.8724 | $62.19M | -5.52% |
| 2025-11-12 | $1.9979 | $2.0545 | $1.9497 | $1.9818 | $123.32M | -1.09% |
| 2025-11-11 | $2.1628 | $2.2055 | $2.0016 | $2.0035 | $91.93M | -7.37% |
| 2025-11-10 | $2.1445 | $2.2309 | $2.1134 | $2.1629 | $50.78M | +0.74% |
| 2025-11-09 | $2.1231 | $2.2306 | $2.1071 | $2.147 | $103.35M | +1.14% |
| 2025-11-08 | $2.1447 | $2.2001 | $2.0611 | $2.1228 | $91.40M | -1.03% |
| 2025-11-07 | $1.9677 | $2.1937 | $1.93 | $2.1449 | $81.55M | +9.01% |
| 2025-11-06 | $2.0322 | $2.057 | $1.9025 | $1.9676 | $60.09M | -3.18% |
| 2025-11-05 | $1.9754 | $2.0698 | $1.8796 | $2.0323 | $73.47M | +2.89% |
| 2025-11-04 | $2.0698 | $2.1071 | $1.8237 | $1.9752 | $159.14M | -3.44% |
| 2025-11-03 | $2.0452 | $2.138 | $1.976 | $2.0457 | $235.94M | -13.10% |
| 2025-11-02 | $2.3795 | $2.396 | $2.2838 | $2.354 | $29.59M | +0.36% |
| 2025-11-01 | $2.3765 | $2.4027 | $2.3032 | $2.3456 | $73.54M | -1.01% |
| 2025-10-31 | $2.2911 | $2.4004 | $2.2874 | $2.3695 | $104.56M | +3.45% |
| 2025-10-30 | $2.5118 | $2.5408 | $2.2083 | $2.2905 | $89.40M | -8.82% |
| 2025-10-29 | $2.5053 | $2.5918 | $2.4279 | $2.5121 | $59.16M | +0.48% |
| 2025-10-28 | $2.6108 | $2.657 | $2.4623 | $2.5001 | $141.76M | -3.97% |
| 2025-10-27 | $2.6761 | $2.7188 | $2.5758 | $2.6035 | $137.52M | -1.70% |
| 2025-10-26 | $2.6407 | $2.7187 | $2.5752 | $2.6485 | $127.56M | +4.54% |
| 2025-10-25 | $2.5234 | $2.5645 | $2.4662 | $2.5334 | $31.63M | +0.50% |
| 2025-10-24 | $2.4297 | $2.5351 | $2.4011 | $2.5208 | $95.52M | +2.91% |
| 2025-10-23 | $2.4589 | $2.5338 | $2.40 | $2.4496 | $133.32M | +2.85% |
| 2025-10-22 | $2.4889 | $2.5011 | $2.34 | $2.3817 | $78.83M | -3.36% |
| 2025-10-21 | $2.6672 | $2.6849 | $2.3514 | $2.4646 | $250.43M | -4.28% |
| 2025-10-20 | $2.5818 | $2.6796 | $2.5211 | $2.5747 | $57.89M | -0.61% |
| 2025-10-19 | $2.6267 | $2.6803 | $2.5209 | $2.5905 | $205.65M | +3.57% |
| 2025-10-18 | $2.4368 | $2.5251 | $2.4175 | $2.5012 | $38.47M | +1.99% |
| 2025-10-17 | $2.5148 | $2.5439 | $2.2831 | $2.4524 | $261.27M | -2.53% |
| 2025-10-16 | $2.6799 | $2.742 | $2.4976 | $2.516 | $102.25M | -6.12% |
| 2025-10-15 | $2.8204 | $2.8903 | $2.6472 | $2.6801 | $90.75M | -4.99% |
| 2025-10-14 | $2.9906 | $2.9986 | $2.6517 | $2.8208 | $162.22M | -5.68% |
| 2025-10-13 | $2.8082 | $3.0139 | $2.7461 | $2.9907 | $170.82M | +5.47% |
| 2025-10-12 | $2.5416 | $2.9227 | $2.4379 | $2.8355 | $396.71M | +11.59% |
| 2025-10-11 | $2.6056 | $2.8172 | $2.4812 | $2.5409 | $194.89M | -3.62% |
| 2025-10-10 | $3.4077 | $3.4785 | $1.3524 | $2.6364 | $663.35M | -22.63% |
| 2025-10-09 | $3.5352 | $3.5404 | $3.3275 | $3.4076 | $74.39M | -3.60% |
| 2025-10-08 | $3.4499 | $3.5651 | $3.4247 | $3.5348 | $62.80M | +2.34% |
| 2025-10-07 | $3.6223 | $3.6673 | $3.4402 | $3.4539 | $182.35M | -4.66% |
| 2025-10-06 | $3.5647 | $3.7027 | $3.5388 | $3.6227 | $90.19M | +0.67% |
| 2025-10-05 | $3.6231 | $3.691 | $3.5234 | $3.5987 | $149.31M | -0.23% |
| 2025-10-04 | $3.5111 | $3.6906 | $3.5056 | $3.607 | $162.94M | +1.66% |
| 2025-10-03 | $3.5865 | $3.6674 | $3.4931 | $3.5483 | $182.86M | -1.71% |
| 2025-10-02 | $3.5221 | $3.6437 | $3.4822 | $3.6101 | $214.65M | +2.10% |
| 2025-10-01 | $3.2603 | $3.5359 | $3.2174 | $3.5359 | $200.18M | +8.47% |
| 2025-09-30 | $3.2804 | $3.312 | $3.1522 | $3.2596 | $62.85M | -0.64% |
| 2025-09-29 | $3.2777 | $3.3293 | $3.2053 | $3.2807 | $69.22M | +0.05% |
| 2025-09-28 | $3.181 | $3.329 | $3.1807 | $3.279 | $144.24M | +3.13% |
| 2025-09-27 | $3.2082 | $3.2086 | $3.0955 | $3.1794 | $78.51M | -1.14% |
| 2025-09-26 | $3.1113 | $3.2555 | $3.0725 | $3.216 | $152.12M | +2.77% |
| 2025-09-25 | $3.3626 | $3.3697 | $3.0691 | $3.1294 | $272.59M | -6.94% |
| 2025-09-24 | $3.32 | $3.4402 | $3.2355 | $3.3627 | $66.47M | +0.13% |
| 2025-09-23 | $3.3636 | $3.4193 | $3.2783 | $3.3582 | $160.19M | -0.32% |
| 2025-09-22 | $3.6085 | $3.6296 | $3.2405 | $3.3691 | $209.06M | -6.66% |
| 2025-09-21 | $3.6569 | $3.6839 | $3.5886 | $3.6093 | $41.54M | -0.96% |
| 2025-09-20 | $3.6377 | $3.7092 | $3.6188 | $3.6442 | $128.61M | -0.43% |
| 2025-09-19 | $3.8885 | $3.9158 | $3.6124 | $3.6599 | $252.77M | -5.89% |
| 2025-09-18 | $3.7714 | $3.9757 | $3.7537 | $3.8887 | $161.02M | +3.12% |
| 2025-09-17 | $3.6002 | $3.8011 | $3.524 | $3.7711 | $106.99M | +5.29% |
| 2025-09-16 | $3.5216 | $3.6544 | $3.4677 | $3.5815 | $155.46M | +0.43% |
| 2025-09-15 | $3.6852 | $3.7221 | $3.4615 | $3.5664 | $187.08M | -3.25% |
| 2025-09-14 | $3.8146 | $3.8238 | $3.6409 | $3.6863 | $72.45M | -3.37% |
| 2025-09-13 | $3.7201 | $3.8815 | $3.7056 | $3.815 | $111.80M | +1.68% |
| 2025-09-12 | $3.6666 | $3.7521 | $3.5866 | $3.7521 | $215.67M | +2.77% |
| 2025-09-11 | $3.6197 | $3.6746 | $3.5576 | $3.6511 | $144.72M | +1.26% |
| 2025-09-10 | $3.4847 | $3.6275 | $3.4651 | $3.6056 | $179.88M | +3.92% |
| 2025-09-09 | $3.4998 | $3.6162 | $3.4254 | $3.4697 | $130.79M | -0.14% |
| 2025-09-08 | $3.5032 | $3.6163 | $3.4252 | $3.4744 | $223.82M | +2.26% |
| 2025-09-07 | $3.3354 | $3.422 | $3.334 | $3.3976 | $45.52M | +0.80% |
| 2025-09-06 | $3.3742 | $3.4081 | $3.3135 | $3.3705 | $65.31M | +0.30% |
| 2025-09-05 | $3.2856 | $3.4551 | $3.2744 | $3.3604 | $131.21M | +0.73% |
| 2025-09-04 | $3.2653 | $3.4549 | $3.2339 | $3.3361 | $142.65M | -1.51% |
| 2025-09-03 | $3.317 | $3.4064 | $3.2671 | $3.3872 | $65.26M | +1.06% |
| 2025-09-02 | $3.2047 | $3.3517 | $3.1918 | $3.3517 | $176.81M | +4.37% |
| 2025-09-01 | $3.2482 | $3.338 | $3.1107 | $3.2115 | $222.70M | -0.67% |
| 2025-08-31 | $3.3052 | $3.3385 | $3.1476 | $3.2333 | $143.52M | -2.19% |
| 2025-08-30 | $3.283 | $3.3448 | $3.224 | $3.3059 | $99.54M | +0.28% |
| 2025-08-29 | $3.4914 | $3.4991 | $3.211 | $3.2965 | $253.33M | -5.60% |
| 2025-08-28 | $3.4363 | $3.5295 | $3.413 | $3.492 | $80.96M | +1.18% |
| 2025-08-27 | $3.4532 | $3.5206 | $3.4148 | $3.4512 | $224.48M | -0.66% |
| 2025-08-26 | $3.341 | $3.4913 | $3.3244 | $3.4742 | $234.38M | +3.09% |
| 2025-08-25 | $3.6803 | $3.7372 | $3.3125 | $3.3701 | $349.59M | -8.43% |
| 2025-08-24 | $3.7365 | $3.85 | $3.6023 | $3.6805 | $134.19M | -0.32% |
| 2025-08-23 | $3.7593 | $3.8036 | $3.6047 | $3.6924 | $183.03M | -1.18% |
| 2025-08-22 | $3.4137 | $3.7775 | $3.3047 | $3.7364 | $347.57M | +9.47% |
| 2025-08-21 | $3.5578 | $3.5824 | $3.3846 | $3.4131 | $76.39M | -4.07% |
| 2025-08-20 | $3.4222 | $3.5883 | $3.3814 | $3.5578 | $107.44M | +2.86% |
| 2025-08-19 | $3.6021 | $3.6709 | $3.4144 | $3.4588 | $246.50M | -3.99% |
| 2025-08-18 | $3.7639 | $3.7758 | $3.5202 | $3.6024 | $146.34M | -4.30% |
| 2025-08-17 | $3.7736 | $3.8945 | $3.74 | $3.7641 | $59.96M | -1.68% |
| 2025-08-16 | $3.7118 | $3.8286 | $3.6705 | $3.8286 | $102.71M | +2.59% |
| 2025-08-15 | $3.7547 | $3.881 | $3.6184 | $3.7322 | $210.04M | +0.61% |
| 2025-08-14 | $4.0048 | $4.1806 | $3.6513 | $3.7097 | $352.80M | -7.38% |
| 2025-08-13 | $3.8829 | $4.0724 | $3.8148 | $4.0053 | $156.09M | +2.17% |
| 2025-08-12 | $3.8089 | $4.071 | $3.7856 | $3.9203 | $369.19M | +7.29% |
| 2025-08-11 | $3.8748 | $3.9776 | $3.6214 | $3.6539 | $115.25M | -5.71% |
| 2025-08-10 | $3.8973 | $3.9998 | $3.7805 | $3.8751 | $85.70M | -0.15% |
| 2025-08-09 | $3.8385 | $3.981 | $3.8266 | $3.8808 | $192.45M | +0.17% |
| 2025-08-08 | $3.7893 | $3.8857 | $3.7164 | $3.8741 | $221.71M | +2.71% |
| 2025-08-07 | $3.4985 | $3.795 | $3.443 | $3.7717 | $257.92M | +7.80% |
| 2025-08-06 | $3.4111 | $3.5291 | $3.3282 | $3.4989 | $72.55M | +1.48% |
| 2025-08-05 | $3.5893 | $3.6022 | $3.3437 | $3.4477 | $141.79M | -3.95% |
| 2025-08-04 | $3.4464 | $3.635 | $3.4087 | $3.5895 | $98.27M | +3.44% |
| 2025-08-03 | $3.3353 | $3.4833 | $3.2818 | $3.4702 | $174.00M | +2.99% |
| 2025-08-02 | $3.4591 | $3.5344 | $3.2663 | $3.3694 | $202.25M | -1.59% |
| 2025-08-01 | $3.6139 | $3.6335 | $3.3551 | $3.4238 | $359.56M | -4.42% |
| 2025-07-31 | $3.7584 | $3.9603 | $3.5821 | $3.5821 | $345.34M | -4.72% |
| 2025-07-30 | $3.8128 | $3.8428 | $3.6184 | $3.7595 | $252.29M | -1.15% |
| 2025-07-29 | $3.9084 | $4.0068 | $3.7522 | $3.8034 | $262.69M | -1.48% |
| 2025-07-28 | $4.3251 | $4.4426 | $3.8603 | $3.8603 | $360.23M | -10.76% |
| 2025-07-27 | $4.1594 | $4.4262 | $4.1211 | $4.3256 | $203.23M | +3.21% |
| 2025-07-26 | $3.949 | $4.35 | $3.9351 | $4.191 | $361.02M | +6.15% |
| 2025-07-25 | $3.72 | $4.0026 | $3.59 | $3.9481 | $163.46M | +6.80% |
| 2025-07-24 | $3.7185 | $3.872 | $3.5149 | $3.6967 | $266.92M | -1.92% |
| 2025-07-23 | $4.009 | $4.024 | $3.5845 | $3.7692 | $307.00M | -5.98% |
| 2025-07-22 | $3.9609 | $4.0336 | $3.8033 | $4.0091 | $197.09M | +1.64% |
| 2025-07-21 | $3.891 | $4.0938 | $3.836 | $3.9444 | $369.82M | +0.13% |
| 2025-07-20 | $3.8354 | $4.0347 | $3.8092 | $3.9394 | $299.81M | +2.73% |
| 2025-07-19 | $3.7822 | $3.8554 | $3.6916 | $3.8347 | $108.42M | +1.43% |
| 2025-07-18 | $4.0075 | $4.248 | $3.6528 | $3.7805 | $432.07M | -5.67% |
| 2025-07-17 | $3.9425 | $4.0779 | $3.8681 | $4.0079 | $201.97M | +0.49% |
| 2025-07-16 | $4.1011 | $4.1018 | $3.8684 | $3.9885 | $350.23M | -1.85% |
| 2025-07-15 | $3.8896 | $4.1093 | $3.8118 | $4.0636 | $441.47M | +3.68% |
| 2025-07-14 | $3.49 | $4.0034 | $3.4881 | $3.9194 | $522.69M | +12.31% |
| 2025-07-13 | $3.4017 | $3.5401 | $3.3792 | $3.4898 | $91.42M | +1.60% |
| 2025-07-12 | $3.3848 | $3.4681 | $3.3095 | $3.4348 | $195.34M | +2.18% |
| 2025-07-11 | $3.4907 | $3.572 | $3.2979 | $3.3616 | $341.72M | -3.43% |
| 2025-07-10 | $3.0729 | $3.501 | $3.06 | $3.4808 | $391.70M | +13.30% |
| 2025-07-09 | $2.8945 | $3.0991 | $2.8783 | $3.0722 | $78.15M | +5.04% |
| 2025-07-08 | $2.8582 | $2.934 | $2.8263 | $2.9249 | $107.31M | +2.11% |
| 2025-07-07 | $2.9088 | $2.9511 | $2.8289 | $2.8645 | $116.57M | -1.39% |
| 2025-07-06 | $2.8994 | $2.9679 | $2.8667 | $2.9049 | $127.31M | +0.12% |
| 2025-07-05 | $2.8756 | $2.9561 | $2.8589 | $2.9014 | $76.89M | +0.75% |
| 2025-07-04 | $3.0224 | $3.0831 | $2.8222 | $2.8797 | $125.41M | -4.73% |
| 2025-07-03 | $2.8987 | $3.0896 | $2.8722 | $3.0227 | $117.58M | +3.03% |
| 2025-07-02 | $2.8254 | $3.0889 | $2.8202 | $2.9338 | $267.18M | +9.78% |
| 2025-07-01 | $2.7769 | $2.8129 | $2.659 | $2.6724 | $51.82M | -2.34% |
| 2025-06-30 | $2.8997 | $2.91 | $2.736 | $2.7363 | $136.77M | -5.64% |
| 2025-06-29 | $2.8016 | $2.9283 | $2.7682 | $2.8999 | $61.60M | +3.34% |
| 2025-06-28 | $2.7217 | $2.8439 | $2.6804 | $2.8062 | $104.44M | +2.51% |
| 2025-06-27 | $2.6016 | $2.7947 | $2.5818 | $2.7375 | $160.75M | +5.23% |
| 2025-06-26 | $2.732 | $2.8044 | $2.5704 | $2.6013 | $96.47M | -4.77% |
| 2025-06-25 | $2.7983 | $2.8449 | $2.7035 | $2.7316 | $87.91M | -1.61% |
| 2025-06-24 | $2.8275 | $2.912 | $2.7362 | $2.7763 | $220.44M | -0.78% |
| 2025-06-23 | $2.4513 | $2.854 | $2.3958 | $2.7982 | $353.74M | +13.63% |
| 2025-06-22 | $2.5685 | $2.6155 | $2.2936 | $2.4626 | $259.73M | -4.13% |
| 2025-06-21 | $2.7165 | $2.7545 | $2.4576 | $2.5687 | $72.84M | -4.09% |
| 2025-06-20 | $2.8283 | $2.8851 | $2.65 | $2.6782 | $159.42M | -4.21% |
| 2025-06-19 | $2.8223 | $2.8861 | $2.7538 | $2.796 | $134.56M | -1.03% |
| 2025-06-18 | $2.8324 | $2.9135 | $2.7083 | $2.825 | $160.13M | +0.77% |
| 2025-06-17 | $2.861 | $2.9185 | $2.7075 | $2.8034 | $216.91M | -6.44% |
| 2025-06-16 | $3.0233 | $3.1588 | $2.939 | $2.9963 | $75.11M | -2.29% |
| 2025-06-15 | $3.009 | $3.1583 | $2.9619 | $3.0666 | $156.89M | +3.03% |
| 2025-06-14 | $3.0757 | $3.0772 | $2.8054 | $2.9763 | $181.68M | -3.22% |
| 2025-06-13 | $3.2075 | $3.2103 | $2.9197 | $3.0752 | $160.03M | -4.15% |
| 2025-06-12 | $3.3945 | $3.4001 | $3.1835 | $3.2083 | $72.81M | -5.49% |
| 2025-06-11 | $3.4926 | $3.5284 | $3.3402 | $3.3946 | $66.93M | -3.08% |
| 2025-06-10 | $3.4478 | $3.5583 | $3.3919 | $3.5026 | $220.34M | +1.59% |
| 2025-06-09 | $3.3504 | $3.5594 | $3.35 | $3.4477 | $227.27M | +6.94% |
| 2025-06-08 | $3.2427 | $3.282 | $3.1807 | $3.2239 | $42.99M | -0.15% |
| 2025-06-07 | $3.2541 | $3.2645 | $3.1805 | $3.2287 | $118.84M | +0.02% |
| 2025-06-06 | $3.1833 | $3.3124 | $3.1427 | $3.2282 | $184.61M | +10.52% |
| 2025-06-05 | $3.1632 | $3.2295 | $2.87 | $2.9207 | $80.49M | -7.06% |
| 2025-06-04 | $3.2163 | $3.2477 | $3.1052 | $3.1427 | $161.37M | -2.72% |
| 2025-06-03 | $3.3229 | $3.3338 | $3.1685 | $3.2304 | $155.73M | -2.88% |
| 2025-06-02 | $3.2889 | $3.3908 | $3.25 | $3.3261 | $159.03M | +0.37% |
| 2025-06-01 | $3.2887 | $3.3637 | $3.2241 | $3.3138 | $99.45M | +1.51% |
| 2025-05-31 | $3.1879 | $3.313 | $3.0536 | $3.2646 | $135.01M | +1.34% |
| 2025-05-30 | $3.4361 | $3.4457 | $3.0539 | $3.2214 | $215.09M | -7.39% |
| 2025-05-29 | $3.5636 | $3.5999 | $3.3408 | $3.4783 | $158.83M | -2.94% |
| 2025-05-28 | $3.5463 | $3.7279 | $3.5153 | $3.5838 | $147.66M | -2.40% |
| 2025-05-27 | $3.4899 | $3.7342 | $3.4039 | $3.672 | $86.78M | +5.24% |
| 2025-05-26 | $3.6003 | $3.6615 | $3.4538 | $3.4892 | $62.40M | -2.42% |
| 2025-05-25 | $3.625 | $3.6612 | $3.4423 | $3.5756 | $136.92M | +0.50% |
| 2025-05-24 | $3.6343 | $3.6678 | $3.4409 | $3.5579 | $114.36M | -1.24% |
| 2025-05-23 | $3.8897 | $3.9583 | $3.5349 | $3.6027 | $252.75M | -7.38% |
| 2025-05-22 | $3.9288 | $4.20 | $3.5761 | $3.8896 | $266.51M | -1.04% |
| 2025-05-21 | $3.965 | $4.1998 | $3.7201 | $3.9304 | $409.47M | +0.53% |
| 2025-05-20 | $3.8416 | $3.9414 | $3.7836 | $3.9097 | $206.30M | +1.53% |
| 2025-05-19 | $3.9421 | $3.9715 | $3.5864 | $3.851 | $218.94M | -2.32% |
| 2025-05-18 | $3.8018 | $4.0046 | $3.6888 | $3.9425 | $110.63M | +3.70% |
| 2025-05-17 | $3.7802 | $3.8627 | $3.6723 | $3.8018 | $71.28M | +0.54% |
| 2025-05-16 | $3.8487 | $3.9499 | $3.7327 | $3.7814 | $157.91M | -2.07% |
| 2025-05-15 | $3.9148 | $3.9586 | $3.6459 | $3.8613 | $249.45M | -1.37% |
| 2025-05-14 | $4.0653 | $4.0837 | $3.8532 | $3.915 | $85.90M | -3.68% |
| 2025-05-13 | $3.9628 | $4.1116 | $3.8155 | $4.0645 | $120.27M | +2.10% |
| 2025-05-12 | $4.0175 | $4.2959 | $3.809 | $3.981 | $357.11M | +0.15% |
| 2025-05-11 | $3.9327 | $4.2975 | $3.8928 | $3.9749 | $340.81M | -3.57% |
| 2025-05-10 | $3.9489 | $4.1549 | $3.8422 | $4.122 | $134.97M | +4.29% |
| 2025-05-09 | $4.0323 | $4.0768 | $3.8141 | $3.9524 | $326.58M | -0.62% |
| 2025-05-08 | $3.3316 | $4.10 | $3.318 | $3.9769 | $517.41M | +19.38% |
| 2025-05-07 | $3.3452 | $3.45 | $3.2352 | $3.3314 | $112.33M | -0.04% |
| 2025-05-06 | $3.422 | $3.4287 | $3.1189 | $3.3327 | $250.16M | -2.62% |
| 2025-05-05 | $3.2731 | $3.4939 | $3.212 | $3.4223 | $133.48M | +4.54% |
| 2025-05-04 | $3.335 | $3.3591 | $3.101 | $3.2738 | $103.94M | -0.96% |
| 2025-05-03 | $3.3264 | $3.3624 | $3.1545 | $3.3056 | $173.41M | -2.32% |
| 2025-05-02 | $3.5507 | $3.5704 | $3.3842 | $3.3842 | $238.38M | -3.37% |
| 2025-05-01 | $3.5057 | $3.7658 | $3.4554 | $3.5024 | $290.90M | -0.10% |
| 2025-04-30 | $3.5317 | $3.6041 | $3.219 | $3.5058 | $123.83M | -0.75% |
| 2025-04-29 | $3.5269 | $3.6343 | $3.4245 | $3.5323 | $134.11M | -0.44% |
| 2025-04-28 | $3.5579 | $3.874 | $3.4022 | $3.5478 | $308.05M | -0.66% |
| 2025-04-27 | $3.5425 | $3.8722 | $3.401 | $3.5715 | $263.60M | +1.21% |
| 2025-04-26 | $3.5186 | $3.6483 | $3.3556 | $3.5289 | $211.93M | +0.76% |
| 2025-04-25 | $3.3444 | $3.8096 | $3.2758 | $3.5022 | $397.88M | +4.74% |
| 2025-04-24 | $2.9665 | $3.3933 | $2.893 | $3.3438 | $260.60M | +12.74% |
| 2025-04-23 | $2.6672 | $3.0779 | $2.6672 | $2.9658 | $208.57M | +11.19% |
| 2025-04-22 | $2.1966 | $2.7478 | $2.1683 | $2.6675 | $110.92M | +21.47% |
| 2025-04-21 | $2.1134 | $2.2853 | $2.11 | $2.1959 | $68.13M | +3.91% |
| 2025-04-20 | $2.1549 | $2.1723 | $2.0818 | $2.1134 | $18.09M | -1.93% |
| 2025-04-19 | $2.1202 | $2.1781 | $2.1111 | $2.1549 | $15.45M | +1.12% |
| 2025-04-18 | $2.1082 | $2.163 | $2.1043 | $2.1312 | $47.27M | +0.77% |
| 2025-04-17 | $2.1046 | $2.1704 | $2.0951 | $2.1148 | $82.95M | +1.65% |
| 2025-04-16 | $2.0991 | $2.1278 | $2.0218 | $2.0806 | $96.47M | -0.64% |
| 2025-04-15 | $2.1614 | $2.169 | $2.0551 | $2.094 | $115.30M | -3.78% |
| 2025-04-14 | $2.2121 | $2.2499 | $2.1324 | $2.1763 | $150.87M | -2.08% |
| 2025-04-13 | $2.2633 | $2.3512 | $2.2035 | $2.2225 | $158.85M | -5.28% |
| 2025-04-12 | $2.1882 | $2.3979 | $2.1575 | $2.3464 | $92.28M | +7.23% |
| 2025-04-11 | $2.1127 | $2.2499 | $2.097 | $2.1881 | $88.35M | +3.59% |
| 2025-04-10 | $2.2215 | $2.2305 | $2.0515 | $2.1123 | $102.63M | -4.92% |
| 2025-04-09 | $1.9305 | $2.2863 | $1.8629 | $2.2215 | $174.62M | +14.41% |
| 2025-04-08 | $2.0102 | $2.0285 | $1.8644 | $1.9417 | $199.64M | -3.65% |
| 2025-04-07 | $1.9218 | $2.103 | $1.72 | $2.0154 | $267.15M | +4.90% |
| 2025-04-06 | $2.2164 | $2.2244 | $1.8833 | $1.9212 | $83.62M | -13.32% |
| 2025-04-05 | $2.2577 | $2.2771 | $2.1819 | $2.2163 | $33.64M | -0.79% |
| 2025-04-04 | $2.263 | $2.3024 | $2.1289 | $2.234 | $162.16M | -0.53% |
| 2025-04-03 | $2.3075 | $2.4388 | $2.1821 | $2.2458 | $233.19M | -1.66% |
| 2025-04-02 | $2.4769 | $2.5465 | $2.1835 | $2.2838 | $236.13M | -6.42% |
| 2025-04-01 | $2.2674 | $2.5247 | $2.2534 | $2.4404 | $180.20M | +7.64% |
| 2025-03-31 | $2.3521 | $2.3567 | $2.1853 | $2.2672 | $81.47M | -2.17% |
| 2025-03-30 | $2.3691 | $2.3881 | $2.1852 | $2.3175 | $169.04M | -0.85% |
| 2025-03-29 | $2.5052 | $2.5453 | $2.2492 | $2.3372 | $157.59M | -6.68% |
| 2025-03-28 | $2.7808 | $2.7991 | $2.4704 | $2.5046 | $89.97M | -9.94% |
| 2025-03-27 | $2.6192 | $2.8309 | $2.6072 | $2.781 | $90.36M | +6.18% |
| 2025-03-26 | $2.4574 | $2.6513 | $2.4391 | $2.6191 | $78.83M | +6.59% |
| 2025-03-25 | $2.3979 | $2.4844 | $2.3343 | $2.4572 | $57.86M | +1.18% |
| 2025-03-24 | $2.2924 | $2.4507 | $2.2606 | $2.4286 | $121.56M | +5.94% |
| 2025-03-23 | $2.2638 | $2.2998 | $2.236 | $2.2924 | $30.63M | +0.89% |
| 2025-03-22 | $2.2949 | $2.3026 | $2.2422 | $2.2723 | $129.36M | -0.03% |
| 2025-03-21 | $2.3565 | $2.3689 | $2.2326 | $2.273 | $96.22M | -3.56% |
| 2025-03-20 | $2.4743 | $2.4987 | $2.3441 | $2.3568 | $53.51M | -4.76% |
| 2025-03-19 | $2.2847 | $2.4862 | $2.2776 | $2.4745 | $52.30M | +8.32% |
| 2025-03-18 | $2.3791 | $2.3882 | $2.2209 | $2.2846 | $36.87M | -3.97% |
| 2025-03-17 | $2.2313 | $2.3808 | $2.229 | $2.3789 | $47.61M | +6.62% |
| 2025-03-16 | $2.3525 | $2.3676 | $2.2053 | $2.2313 | $45.57M | -5.16% |
| 2025-03-15 | $2.3249 | $2.4263 | $2.3003 | $2.3527 | $47.19M | +0.28% |
| 2025-03-14 | $2.1704 | $2.3864 | $2.1647 | $2.3462 | $138.24M | +8.44% |
| 2025-03-13 | $2.2855 | $2.3426 | $2.1141 | $2.1636 | $59.89M | -5.31% |
| 2025-03-12 | $2.2291 | $2.3789 | $2.1724 | $2.2849 | $72.87M | +2.44% |
| 2025-03-11 | $2.1878 | $2.3755 | $2.152 | $2.2305 | $186.55M | +6.81% |
| 2025-03-10 | $2.2893 | $2.4487 | $2.0582 | $2.0882 | $72.67M | -7.86% |
| 2025-03-09 | $2.3439 | $2.4492 | $2.2071 | $2.2662 | $144.56M | -8.68% |
| 2025-03-08 | $2.5819 | $2.6298 | $2.4722 | $2.4816 | $27.65M | -3.02% |
| 2025-03-07 | $2.7376 | $2.8884 | $2.5588 | $2.5588 | $173.00M | -6.96% |
| 2025-03-06 | $2.6334 | $2.9978 | $2.588 | $2.7503 | $228.48M | +4.45% |
| 2025-03-05 | $2.5261 | $2.6908 | $2.4425 | $2.633 | $102.46M | +4.93% |
| 2025-03-04 | $2.6176 | $2.6523 | $2.2563 | $2.5093 | $178.85M | -4.16% |
| 2025-03-03 | $3.1929 | $3.2042 | $2.5831 | $2.6183 | $55.49M | -18.05% |
| 2025-03-02 | $2.8189 | $3.2513 | $2.792 | $3.1948 | $68.46M | +13.34% |
| 2025-03-01 | $2.829 | $2.9248 | $2.7828 | $2.8187 | $42.72M | -0.11% |
| 2025-02-28 | $2.7899 | $2.8574 | $2.5191 | $2.8217 | $125.85M | +1.01% |
| 2025-02-27 | $2.8565 | $2.8697 | $2.5204 | $2.7936 | $125.28M | -2.66% |
| 2025-02-26 | $2.9577 | $3.096 | $2.7442 | $2.8699 | $144.24M | -3.60% |
| 2025-02-25 | $2.83 | $3.0965 | $2.6346 | $2.9771 | $209.05M | +5.68% |
| 2025-02-24 | $3.049 | $3.0765 | $2.6356 | $2.8171 | $228.33M | -16.58% |
| 2025-02-23 | $3.4218 | $3.4865 | $3.2848 | $3.3769 | $25.98M | -1.30% |
| 2025-02-22 | $3.2691 | $3.4542 | $3.2517 | $3.4215 | $68.59M | +4.65% |
| 2025-02-21 | $3.4506 | $3.5696 | $3.2229 | $3.2694 | $82.62M | -4.88% |
| 2025-02-20 | $3.2184 | $3.48 | $3.1891 | $3.4371 | $126.04M | +5.87% |
| 2025-02-19 | $3.0661 | $3.2603 | $3.0066 | $3.2463 | $117.20M | +5.89% |
| 2025-02-18 | $3.2183 | $3.2351 | $2.9209 | $3.0658 | $74.61M | -4.71% |
| 2025-02-17 | $3.2698 | $3.3564 | $3.1438 | $3.2174 | $31.06M | -0.85% |
| 2025-02-16 | $3.3312 | $3.3572 | $3.193 | $3.2449 | $77.63M | -3.85% |
| 2025-02-15 | $3.5283 | $3.5964 | $3.3741 | $3.3748 | $67.22M | -5.02% |
| 2025-02-14 | $3.4672 | $3.7388 | $3.4269 | $3.5532 | $46.88M | +2.47% |
| 2025-02-13 | $3.5821 | $3.6564 | $3.4094 | $3.4675 | $57.31M | -2.34% |
| 2025-02-12 | $3.3276 | $3.6695 | $3.0905 | $3.5506 | $175.58M | +8.56% |
| 2025-02-11 | $3.4683 | $3.4811 | $3.0916 | $3.2706 | $154.62M | +1.74% |
| 2025-02-10 | $2.9951 | $3.3069 | $2.901 | $3.2148 | $74.40M | +7.32% |
| 2025-02-09 | $3.0626 | $3.183 | $2.87 | $2.9955 | $51.67M | -2.23% |
| 2025-02-08 | $2.9916 | $3.0894 | $2.8871 | $3.0639 | $104.25M | +2.55% |
| 2025-02-07 | $3.1365 | $3.3861 | $2.9045 | $2.9877 | $156.90M | -4.79% |
| 2025-02-06 | $3.3302 | $3.5119 | $3.1059 | $3.1381 | $59.77M | -4.43% |
| 2025-02-05 | $3.5788 | $3.7128 | $3.2835 | $3.2835 | $142.40M | -7.86% |
| 2025-02-04 | $3.6515 | $3.8999 | $3.2745 | $3.5637 | $230.59M | -2.62% |
| 2025-02-03 | $3.3078 | $3.8313 | $2.50 | $3.6596 | $393.60M | +10.66% |
| 2025-02-02 | $3.7339 | $3.8587 | $3.0843 | $3.307 | $93.97M | -11.47% |
| 2025-02-01 | $4.0889 | $4.1188 | $3.7224 | $3.7356 | $31.37M | -8.64% |
| 2025-01-31 | $4.1178 | $4.2522 | $4.0114 | $4.0887 | $44.04M | -1.63% |
| 2025-01-30 | $3.7109 | $4.2378 | $3.6666 | $4.1567 | $128.06M | +12.39% |
| 2025-01-29 | $3.6534 | $3.8927 | $3.6003 | $3.6985 | $49.44M | +1.12% |
| 2025-01-28 | $3.9634 | $4.0126 | $3.6087 | $3.6577 | $86.05M | -7.71% |
| 2025-01-27 | $3.8715 | $4.0178 | $3.4967 | $3.9633 | $100.61M | +3.17% |
| 2025-01-26 | $4.1251 | $4.1611 | $3.4951 | $3.8414 | $145.55M | -6.95% |
| 2025-01-25 | $4.1865 | $4.2505 | $4.1127 | $4.1285 | $59.47M | -1.57% |
| 2025-01-24 | $4.303 | $4.4841 | $4.1615 | $4.1943 | $99.69M | -3.68% |
| 2025-01-23 | $4.4699 | $4.4842 | $4.1569 | $4.3547 | $138.25M | -1.68% |
| 2025-01-22 | $4.5879 | $4.6406 | $4.2618 | $4.4292 | $99.89M | -4.27% |
| 2025-01-21 | $4.4174 | $4.7984 | $4.2307 | $4.6268 | $163.23M | +4.48% |
| 2025-01-20 | $4.5068 | $4.8465 | $4.25 | $4.4286 | $227.94M | -2.38% |
| 2025-01-19 | $5.003 | $5.0278 | $4.4009 | $4.5365 | $293.02M | -8.21% |
| 2025-01-18 | $4.8004 | $5.1378 | $4.6766 | $4.942 | $239.41M | +2.56% |
| 2025-01-17 | $4.7504 | $4.9679 | $4.7109 | $4.8188 | $178.36M | +0.06% |
| 2025-01-16 | $4.7114 | $5.0553 | $4.709 | $4.8158 | $191.13M | +0.80% |
| 2025-01-15 | $4.5855 | $4.8918 | $4.4328 | $4.7775 | $180.75M | +4.22% |
| 2025-01-14 | $4.748 | $4.7634 | $4.5418 | $4.584 | $83.75M | -2.52% |
| 2025-01-13 | $4.7311 | $4.8585 | $4.27 | $4.7026 | $266.38M | -0.63% |
| 2025-01-12 | $4.9686 | $4.9826 | $4.6911 | $4.7323 | $78.41M | -3.74% |
| 2025-01-11 | $5.1227 | $5.1407 | $4.9026 | $4.916 | $123.38M | -4.08% |
| 2025-01-10 | $4.7537 | $5.3427 | $4.70 | $5.1253 | $176.42M | +7.84% |
| 2025-01-09 | $4.8982 | $4.8982 | $4.4969 | $4.7527 | $143.27M | -1.91% |
| 2025-01-08 | $4.7851 | $4.9159 | $4.39 | $4.8455 | $275.25M | +1.24% |
| 2025-01-07 | $5.0913 | $5.1728 | $4.7521 | $4.786 | $129.68M | -5.99% |
| 2025-01-06 | $5.2437 | $5.82 | $4.9752 | $5.0909 | $112.91M | -3.08% |
| 2025-01-05 | $5.2908 | $5.3246 | $5.1202 | $5.2525 | $158.00M | -0.28% |
| 2025-01-04 | $4.9848 | $5.36 | $4.8396 | $5.2673 | $253.91M | +5.68% |
| 2025-01-03 | $4.3515 | $4.9881 | $4.2784 | $4.9843 | $100.82M | +14.53% |
| 2025-01-02 | $4.2836 | $4.50 | $4.2576 | $4.3521 | $79.22M | +0.49% |
| 2025-01-01 | $4.1235 | $4.3307 | $4.0497 | $4.3307 | $99.11M | +4.40% |
Frequently asked questions
What was the Sui price on January 1, 2025?
SUI opened 2025-01-01 at $4.1235 and closed that day at $4.3307.
What was the highest price of Sui in 2025?
The highest was $5.82 on 2025-01-06; the lowest was $1.306 on 2025-12-01.
How much did Sui change in 2025?
SUI moved -65.68% in 2025, from $4.1235 to $1.4152.
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.