Market Cap $2.48T
-0.73%
Volume 24h $60.27B
0.11%
BTC % 59.2248%
-0.08%
ETH % 9.7182%
-0.66%
Coins
34.665
Exchanges
204
Live
Sui (SUI) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Sui (SUI) in USD Dollar. This table shows 1,123 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-30 2026 | $0.9049 | $0.8933 | $0.917 | $0.9061 | $129,244,186 | $3,624,503,083 |
| May-29 2026 | $0.9054 | $0.8961 | $0.9328 | $0.9304 | $171,172,527 | $3,626,505,792 |
| May-28 2026 | $0.9277 | $0.9102 | $0.9602 | $0.9599 | $185,843,683 | $3,715,826,621 |
| May-27 2026 | $0.9607 | $0.9568 | $1.0118 | $1.0008 | $166,572,486 | $3,848,005,428 |
| May-26 2026 | $1.0042 | $0.9999 | $1.0522 | $1.0432 | $175,234,786 | $4,022,241,127 |
| May-25 2026 | $1.0415 | $1.0209 | $1.0630 | $1.0333 | $135,190,039 | $4,171,643,232 |
| May-24 2026 | $1.0336 | $1.0106 | $1.0713 | $1.0679 | $148,787,139 | $4,140,000,427 |
| May-23 2026 | $1.0653 | $0.9957 | $1.1005 | $1.0471 | $229,921,263 | $4,266,972,189 |
| May-22 2026 | $1.0474 | $1.0438 | $1.1293 | $1.1227 | $898,922,912 | $4,195,560,714 |
| May-21 2026 | $1.1226 | $1.0781 | $1.1600 | $1.0781 | $1,114,332,651 | $4,496,687,501 |
| May-20 2026 | $1.0767 | $1.0300 | $1.0794 | $1.0510 | $513,670,353 | $4,312,818,341 |
| May-19 2026 | $1.0517 | $1.0491 | $1.0950 | $1.0633 | $475,686,665 | $4,212,658,037 |
| May-18 2026 | $1.0624 | $1.0260 | $1.0633 | $1.0412 | $553,902,561 | $4,255,464,429 |
| May-17 2026 | $1.0437 | $1.0299 | $1.0858 | $1.0615 | $477,962,341 | $4,180,649,702 |
| May-16 2026 | $1.0612 | $1.0414 | $1.1037 | $1.0985 | $452,328,328 | $4,250,756,778 |