SUTER Coin Values SUTER
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-03-17 | $0.0042880 | $0.0046440 | $0.0048040 | $0.0044300 |
2020-03-18 | $0.0046440 | $0.0046010 | $0.005575 | $0.0042760 |
2020-03-19 | $0.0046010 | $0.005133 | $0.005876 | $0.005010 |
2020-03-20 | $0.005133 | $0.0049030 | $0.005648 | $0.0044690 |
2020-03-21 | $0.0049030 | $0.0045850 | $0.0049560 | $0.0043990 |
2020-03-22 | $0.0045850 | $0.0045460 | $0.0046040 | $0.0041960 |
2020-03-23 | $0.0045460 | $0.005073 | $0.005463 | $0.0048130 |
2020-03-24 | $0.005073 | $0.006293 | $0.007038 | $0.005143 |
2020-03-25 | $0.006293 | $0.007698 | $0.009439 | $0.006159 |
2020-03-26 | $0.007698 | $0.008380 | $0.0099340 | $0.007704 |
2020-03-27 | $0.008380 | $0.008425 | $0.008425 | $0.007532 |
2020-03-28 | $0.008425 | $0.007816 | $0.008753 | $0.007691 |
2020-03-29 | $0.007816 | $0.006529 | $0.007353 | $0.005941 |
2020-03-30 | $0.006529 | $0.008132 | $0.009093 | $0.006723 |
2020-03-31 | $0.008132 | $0.008286 | $0.009057 | $0.007837 |
2020-04-01 | $0.008286 | $0.0099950 | $0.0114600 | $0.008596 |
2020-04-02 | $0.0099950 | $0.008982 | $0.0102700 | $0.008233 |
2020-04-03 | $0.008982 | $0.008564 | $0.009239 | $0.008227 |
2020-04-04 | $0.008564 | $0.008801 | $0.009420 | $0.008457 |
2020-04-05 | $0.008801 | $0.008952 | $0.009291 | $0.008613 |
2020-04-06 | $0.008952 | $0.008670 | $0.009845 | $0.008449 |
2020-04-07 | $0.008670 | $0.007706 | $0.009506 | $0.007706 |
2020-04-08 | $0.007706 | $0.008178 | $0.008546 | $0.007588 |
2020-04-09 | $0.008178 | $0.007586 | $0.008316 | $0.006930 |
2020-04-10 | $0.007586 | $0.006945 | $0.007977 | $0.006395 |
2020-04-11 | $0.006945 | $0.008265 | $0.008472 | $0.006819 |
2020-04-12 | $0.008265 | $0.007536 | $0.008504 | $0.007052 |
2020-04-13 | $0.007536 | $0.007888 | $0.008780 | $0.007477 |
2020-04-14 | $0.007888 | $0.009218 | $0.009562 | $0.007774 |
2020-04-15 | $0.009218 | $0.009480 | $0.0099440 | $0.008552 |
2020-04-16 | $0.009480 | $0.009462 | $0.0107400 | $0.009178 |
2020-04-17 | $0.009462 | $0.009289 | $0.009711 | $0.009078 |
2020-04-18 | $0.009289 | $0.009298 | $0.0099520 | $0.009008 |
2020-04-19 | $0.009298 | $0.008773 | $0.009201 | $0.007846 |
2020-04-20 | $0.008773 | $0.008895 | $0.008964 | $0.008006 |
2020-04-21 | $0.008895 | $0.008500 | $0.008912 | $0.008089 |
2020-04-22 | $0.008500 | $0.008705 | $0.009205 | $0.008634 |
2020-04-23 | $0.008705 | $0.008688 | $0.009511 | $0.008538 |
2020-04-24 | $0.008688 | $0.008185 | $0.008711 | $0.008035 |
2020-04-25 | $0.008185 | $0.008302 | $0.008603 | $0.008000 |
2020-04-26 | $0.008302 | $0.008317 | $0.008548 | $0.008240 |
2020-04-27 | $0.008317 | $0.008255 | $0.008410 | $0.008177 |
2020-04-28 | $0.008255 | $0.008226 | $0.008381 | $0.008148 |
2020-04-29 | $0.008226 | $0.008258 | $0.009400 | $0.008082 |
2020-04-30 | $0.008258 | $0.008033 | $0.008292 | $0.007428 |
2020-05-01 | $0.008033 | $0.007681 | $0.008299 | $0.007681 |
2020-05-02 | $0.007681 | $0.007903 | $0.008083 | $0.007814 |
2020-05-03 | $0.007903 | $0.008106 | $0.008195 | $0.007482 |
2020-05-04 | $0.008106 | $0.007461 | $0.008082 | $0.007372 |
2020-05-05 | $0.007461 | $0.007495 | $0.007585 | $0.007134 |
2020-05-06 | $0.007495 | $0.007323 | $0.007597 | $0.006956 |
2020-05-07 | $0.007323 | $0.007700 | $0.008300 | $0.007500 |
2020-05-08 | $0.007700 | $0.007454 | $0.007552 | $0.006375 |
2020-05-09 | $0.007454 | $0.006965 | $0.007251 | $0.006488 |
2020-05-10 | $0.006965 | $0.006726 | $0.007163 | $0.006202 |
2020-05-11 | $0.006726 | $0.005827 | $0.006684 | $0.005741 |
2020-05-12 | $0.005827 | $0.005557 | $0.006175 | $0.005381 |
2020-05-13 | $0.005557 | $0.006150 | $0.006243 | $0.005870 |
2020-05-14 | $0.006150 | $0.006072 | $0.006464 | $0.005974 |
2020-05-15 | $0.006072 | $0.006053 | $0.006611 | $0.005587 |
2020-05-16 | $0.006053 | $0.005914 | $0.006195 | $0.005538 |
2020-05-17 | $0.005914 | $0.005899 | $0.006286 | $0.005802 |
2020-05-18 | $0.005899 | $0.006028 | $0.006320 | $0.005736 |
2020-05-19 | $0.006028 | $0.006064 | $0.006259 | $0.005868 |
2020-05-20 | $0.006064 | $0.006181 | $0.006276 | $0.005611 |
2020-05-21 | $0.006181 | $0.005979 | $0.006160 | $0.005798 |
2020-05-22 | $0.005979 | $0.005869 | $0.006236 | $0.005778 |
2020-05-23 | $0.005869 | $0.006247 | $0.006338 | $0.005787 |
2020-05-24 | $0.006247 | $0.006277 | $0.006364 | $0.005754 |
2020-05-25 | $0.006277 | $0.006231 | $0.006676 | $0.006231 |
2020-05-26 | $0.006231 | $0.006191 | $0.006456 | $0.005837 |
2020-05-27 | $0.006191 | $0.006535 | $0.006903 | $0.006351 |
2020-05-28 | $0.006535 | $0.006418 | $0.006802 | $0.006418 |
2020-05-29 | $0.006418 | $0.006314 | $0.006409 | $0.005938 |
2020-05-30 | $0.006314 | $0.006111 | $0.006596 | $0.006111 |
2020-05-31 | $0.006111 | $0.006048 | $0.006332 | $0.005859 |
2020-06-01 | $0.006048 | $0.006229 | $0.006637 | $0.006127 |
2020-06-02 | $0.006229 | $0.005619 | $0.005905 | $0.005524 |
2020-06-03 | $0.005619 | $0.005703 | $0.005896 | $0.005510 |
2020-06-04 | $0.005703 | $0.005681 | $0.005877 | $0.005681 |
2020-06-05 | $0.005681 | $0.006062 | $0.006062 | $0.005485 |
2020-06-06 | $0.006062 | $0.005900 | $0.006286 | $0.005803 |
2020-06-07 | $0.005900 | $0.006045 | $0.006240 | $0.005948 |
2020-06-08 | $0.006045 | $0.006261 | $0.006359 | $0.005870 |
2020-06-09 | $0.006261 | $0.006259 | $0.006552 | $0.006161 |
2020-06-10 | $0.006259 | $0.006034 | $0.006430 | $0.006034 |
2020-06-11 | $0.006034 | $0.006117 | $0.006117 | $0.005654 |
2020-06-12 | $0.006117 | $0.006057 | $0.006246 | $0.005868 |
2020-06-13 | $0.006057 | $0.005969 | $0.006253 | $0.005874 |
2020-06-14 | $0.005969 | $0.005974 | $0.005974 | $0.005787 |
2020-06-15 | $0.005974 | $0.006035 | $0.006506 | $0.005941 |
2020-06-16 | $0.006035 | $0.005811 | $0.006097 | $0.005716 |
2020-06-17 | $0.005811 | $0.006054 | $0.006148 | $0.005770 |
2020-06-18 | $0.006054 | $0.005816 | $0.006097 | $0.005722 |
2020-06-19 | $0.005816 | $0.006418 | $0.006697 | $0.005674 |
2020-06-20 | $0.006418 | $0.006645 | $0.007862 | $0.005803 |
2020-06-21 | $0.006645 | $0.006412 | $0.006691 | $0.006040 |
2020-06-22 | $0.006412 | $0.006493 | $0.006784 | $0.006300 |
2020-06-23 | $0.006493 | $0.006256 | $0.007122 | $0.006160 |
2020-06-24 | $0.006256 | $0.006133 | $0.006412 | $0.005947 |
2020-06-25 | $0.006133 | $0.005637 | $0.006377 | $0.005545 |
2020-06-26 | $0.005637 | $0.005678 | $0.005770 | $0.005495 |
2020-06-27 | $0.005678 | $0.005494 | $0.005855 | $0.005314 |
2020-06-28 | $0.005494 | $0.005381 | $0.005563 | $0.005381 |
2020-06-29 | $0.005381 | $0.005145 | $0.005512 | $0.0049610 |
2020-06-30 | $0.005145 | $0.005299 | $0.005482 | $0.005025 |
2020-07-01 | $0.005299 | $0.005543 | $0.005821 | $0.005266 |
2020-07-02 | $0.005543 | $0.005638 | $0.005819 | $0.005456 |
2020-07-03 | $0.005638 | $0.005077 | $0.006256 | $0.0045330 |
2020-07-04 | $0.005077 | $0.005394 | $0.005394 | $0.0049370 |
2020-07-05 | $0.005394 | $0.005176 | $0.005358 | $0.005176 |
2020-07-06 | $0.005176 | $0.005608 | $0.005795 | $0.005328 |
2020-07-07 | $0.005608 | $0.005092 | $0.005554 | $0.0048140 |
2020-07-08 | $0.005092 | $0.005380 | $0.005475 | $0.005003 |
2020-07-09 | $0.005380 | $0.005543 | $0.005821 | $0.005174 |
2020-07-10 | $0.005543 | $0.006223 | $0.006316 | $0.005573 |
2020-07-11 | $0.006223 | $0.006466 | $0.006558 | $0.006189 |
2020-07-12 | $0.006466 | $0.006232 | $0.006511 | $0.006139 |
2020-07-13 | $0.006232 | $0.005912 | $0.006374 | $0.005820 |
2020-07-14 | $0.005912 | $0.006387 | $0.006942 | $0.005461 |
2020-07-15 | $0.006387 | $0.006251 | $0.006527 | $0.005976 |
2020-07-16 | $0.006251 | $0.006119 | $0.006211 | $0.005754 |
2020-07-17 | $0.006119 | $0.006043 | $0.006776 | $0.005952 |
2020-07-18 | $0.006043 | $0.006057 | $0.006149 | $0.005873 |
2020-07-19 | $0.006057 | $0.009308 | $0.0100500 | $0.006083 |
2020-07-20 | $0.009308 | $0.007973 | $0.009898 | $0.007698 |
2020-07-21 | $0.007973 | $0.008172 | $0.008735 | $0.007984 |
2020-07-22 | $0.008172 | $0.009346 | $0.0101100 | $0.008011 |
2020-07-23 | $0.009346 | $0.008173 | $0.0102900 | $0.007308 |
2020-07-24 | $0.008173 | $0.0101200 | $0.0104100 | $0.008118 |
2020-07-25 | $0.0101200 | $0.008349 | $0.0102900 | $0.008252 |
2020-07-26 | $0.008349 | $0.008252 | $0.009147 | $0.007655 |
2020-07-27 | $0.008252 | $0.007620 | $0.009166 | $0.006736 |
2020-07-28 | $0.007620 | $0.007872 | $0.008419 | $0.007107 |
2020-07-29 | $0.007872 | $0.008334 | $0.008890 | $0.008001 |
2020-07-30 | $0.008334 | $0.009447 | $0.009558 | $0.007891 |
2020-07-31 | $0.009447 | $0.008969 | $0.0101000 | $0.008401 |
2020-08-01 | $0.008969 | $0.009096 | $0.009686 | $0.008623 |
2020-08-02 | $0.009096 | $0.008519 | $0.008851 | $0.007966 |
2020-08-03 | $0.008519 | $0.009325 | $0.009887 | $0.008651 |
2020-08-04 | $0.009325 | $0.009179 | $0.009851 | $0.008731 |
2020-08-05 | $0.009179 | $0.009284 | $0.009872 | $0.008932 |
2020-08-06 | $0.009284 | $0.009535 | $0.009652 | $0.009064 |
2020-08-07 | $0.009535 | $0.009051 | $0.0103300 | $0.008819 |
2020-08-08 | $0.009051 | $0.009063 | $0.0109500 | $0.008946 |
2020-08-09 | $0.009063 | $0.008648 | $0.009115 | $0.008531 |
2020-08-10 | $0.008648 | $0.009637 | $0.0102300 | $0.008566 |
2020-08-11 | $0.009637 | $0.0120700 | $0.0126400 | $0.009225 |
2020-08-12 | $0.0120700 | $0.0111100 | $0.0135400 | $0.0108800 |
2020-08-13 | $0.0111100 | $0.0116700 | $0.0119100 | $0.009786 |
2020-08-14 | $0.0116700 | $0.0120100 | $0.0136600 | $0.0107100 |
2020-08-15 | $0.0120100 | $0.0118600 | $0.0122200 | $0.0112700 |
2020-08-16 | $0.0118600 | $0.0114400 | $0.0122800 | $0.0113200 |
2020-08-17 | $0.0114400 | $0.0113200 | $0.0124200 | $0.0109500 |
2020-08-18 | $0.0113200 | $0.0107600 | $0.0112400 | $0.0099240 |
2020-08-19 | $0.0107600 | $0.0105800 | $0.0117600 | $0.009761 |
2020-08-20 | $0.0105800 | $0.0113900 | $0.0117400 | $0.0105600 |
2020-08-21 | $0.0113900 | $0.0146400 | $0.0194800 | $0.0103700 |
2020-08-22 | $0.0146400 | $0.0131900 | $0.0155200 | $0.0124900 |
2020-08-23 | $0.0131900 | $0.0155000 | $0.0167800 | $0.0130500 |
2020-08-24 | $0.0155000 | $0.0151700 | $0.0163400 | $0.0143400 |
2020-08-25 | $0.0151700 | $0.0145000 | $0.0149600 | $0.0132600 |
2020-08-26 | $0.0145000 | $0.0130700 | $0.0157100 | $0.0128400 |
2020-08-27 | $0.0130700 | $0.0119000 | $0.0136000 | $0.0117800 |
2020-08-28 | $0.0119000 | $0.0123400 | $0.0137300 | $0.0120000 |
2020-08-29 | $0.0123400 | $0.0129700 | $0.0137800 | $0.0119400 |
2020-08-30 | $0.0129700 | $0.0123000 | $0.0133600 | $0.0117200 |
2020-08-31 | $0.0123000 | $0.0124700 | $0.0129400 | $0.0118900 |
2020-09-01 | $0.0124700 | $0.0121700 | $0.0136000 | $0.0118100 |
2020-09-02 | $0.0121700 | $0.0110600 | $0.0122000 | $0.0104900 |
2020-09-03 | $0.0110600 | $0.008852 | $0.009869 | $0.008547 |
2020-09-04 | $0.008852 | $0.008479 | $0.009211 | $0.008165 |
2020-09-05 | $0.008479 | $0.007423 | $0.008744 | $0.007118 |
2020-09-06 | $0.007423 | $0.008311 | $0.008619 | $0.007285 |
2020-09-07 | $0.008311 | $0.008096 | $0.008822 | $0.007784 |
2020-09-08 | $0.008096 | $0.007495 | $0.008002 | $0.007090 |
2020-09-09 | $0.007495 | $0.008490 | $0.009104 | $0.007467 |
2020-09-10 | $0.008490 | $0.008690 | $0.009104 | $0.008173 |
2020-09-11 | $0.008690 | $0.007695 | $0.008943 | $0.007487 |
2020-09-12 | $0.007695 | $0.007732 | $0.008045 | $0.007314 |
2020-09-13 | $0.007732 | $0.007543 | $0.007853 | $0.007439 |
2020-09-14 | $0.007543 | $0.007688 | $0.008116 | $0.007582 |
2020-09-15 | $0.007688 | $0.006903 | $0.007874 | $0.006903 |
2020-09-16 | $0.006903 | $0.006793 | $0.007232 | $0.006465 |
2020-09-17 | $0.006793 | $0.006786 | $0.007005 | $0.006567 |
2020-09-18 | $0.006786 | $0.007328 | $0.007547 | $0.006781 |
2020-09-19 | $0.007328 | $0.007204 | $0.007537 | $0.006983 |
2020-09-20 | $0.007204 | $0.007099 | $0.007645 | $0.006881 |
2020-09-21 | $0.007099 | $0.006043 | $0.006876 | $0.005938 |
2020-09-22 | $0.006043 | $0.005899 | $0.006215 | $0.005583 |
2020-09-23 | $0.005899 | $0.005733 | $0.006552 | $0.005631 |
2020-09-24 | $0.005733 | $0.005909 | $0.006123 | $0.005586 |
2020-09-25 | $0.005909 | $0.005775 | $0.005989 | $0.005240 |
2020-09-26 | $0.005775 | $0.005582 | $0.005904 | $0.005367 |
2020-09-27 | $0.005582 | $0.005283 | $0.005714 | $0.005283 |
2020-09-28 | $0.005283 | $0.005243 | $0.005350 | $0.005136 |
2020-09-29 | $0.005243 | $0.0049870 | $0.005421 | $0.0046620 |
2020-09-30 | $0.0049870 | $0.0047430 | $0.005282 | $0.0046350 |
2020-10-01 | $0.0047430 | $0.0039300 | $0.0046740 | $0.0038240 |
2020-10-02 | $0.0039300 | $0.0038080 | $0.0043360 | $0.0037020 |
2020-10-03 | $0.0038080 | $0.0037990 | $0.0039040 | $0.0036930 |
2020-10-04 | $0.0037990 | $0.0043770 | $0.005017 | $0.0037360 |
2020-10-05 | $0.0043770 | $0.0041020 | $0.005182 | $0.0037780 |
2020-10-06 | $0.0041020 | $0.0038170 | $0.006362 | $0.0038170 |
2020-10-07 | $0.0038170 | $0.0037350 | $0.0044830 | $0.0036290 |
2020-10-08 | $0.0037350 | $0.0038250 | $0.0045900 | $0.0037160 |
2020-10-09 | $0.0038250 | $0.0043130 | $0.0044240 | $0.0038710 |
2020-10-10 | $0.0043130 | $0.0044080 | $0.0045210 | $0.0042950 |
2020-10-11 | $0.0044080 | $0.0043230 | $0.0045500 | $0.0043230 |
2020-10-12 | $0.0043230 | $0.0045010 | $0.0047310 | $0.0043850 |
2020-10-13 | $0.0045010 | $0.0045710 | $0.0047990 | $0.0043420 |
2020-10-14 | $0.0045710 | $0.0045720 | $0.0046860 | $0.0043430 |
2020-10-15 | $0.0045720 | $0.0047180 | $0.0048330 | $0.0044880 |
2020-10-16 | $0.0047180 | $0.0045240 | $0.0048630 | $0.0044110 |
2020-10-29 | $0.0034540 | $0.0033660 | $0.0036350 | $0.0032310 |
2020-10-30 | $0.0033660 | $0.0033610 | $0.0033660 | $0.0033610 |
2020-11-07 | $0.0042090 | $0.0040080 | $0.0041560 | $0.0037110 |
2020-11-08 | $0.0040080 | $0.0039990 | $0.0040080 | $0.0039990 |
2020-11-09 | $0.0040270 | $0.0038340 | $0.0039870 | $0.0038340 |
2020-11-10 | $0.0038340 | $0.0038230 | $0.0039760 | $0.0036700 |
2020-11-11 | $0.0038280 | $0.0037680 | $0.0040820 | $0.0036110 |
2020-11-12 | $0.0037700 | $0.0037440 | $0.0039070 | $0.0037440 |
2020-11-13 | $0.0037510 | $0.0035920 | $0.0042450 | $0.0034290 |
2020-11-14 | $0.0035930 | $0.0035410 | $0.0037020 | $0.0033800 |
2020-11-15 | $0.0035370 | $0.0035140 | $0.0035140 | $0.0033550 |
2020-11-16 | $0.0035120 | $0.0035140 | $0.0038490 | $0.0035140 |
2020-11-17 | $0.0035120 | $0.0040680 | $0.0042450 | $0.0037140 |
2020-11-18 | $0.0040670 | $0.0039230 | $0.0041020 | $0.0037450 |
2020-11-19 | $0.0039130 | $0.0041020 | $0.0042800 | $0.0037450 |
2020-11-20 | $0.0041000 | $0.0039160 | $0.0042890 | $0.0037300 |
2020-11-21 | $0.0039210 | $0.0041150 | $0.0043020 | $0.0037410 |
2020-11-22 | $0.0041150 | $0.0038700 | $0.0042390 | $0.0036860 |
2020-11-23 | $0.0038700 | $0.0040440 | $0.0042280 | $0.0033090 |
2020-11-24 | $0.0040450 | $0.0042070 | $0.0043980 | $0.0040160 |
2020-11-25 | $0.0042150 | $0.0043190 | $0.0045070 | $0.0039430 |
2020-11-26 | $0.0043070 | $0.0042720 | $0.0044430 | $0.0037590 |
2020-11-27 | $0.0042940 | $0.0042800 | $0.0044520 | $0.0037670 |
2020-11-28 | $0.0042800 | $0.0042960 | $0.0042960 | $0.0042800 |
2020-11-30 | $0.0041860 | $0.0043300 | $0.0047240 | $0.0041330 |
2020-12-01 | $0.0043310 | $0.0043410 | $0.0045300 | $0.0039640 |
2020-12-02 | $0.0043220 | $0.0042250 | $0.0044170 | $0.0042250 |
2020-12-03 | $0.0042300 | $0.0042810 | $0.0044760 | $0.0040870 |
2020-12-04 | $0.0042790 | $0.0039360 | $0.0041230 | $0.0037480 |
2020-12-05 | $0.0039200 | $0.0040190 | $0.0042100 | $0.0038270 |
2020-12-06 | $0.0040230 | $0.0040610 | $0.0042550 | $0.0038680 |
2020-12-07 | $0.0040700 | $0.0040320 | $0.0040320 | $0.0034560 |
2020-12-08 | $0.0040320 | $0.0040280 | $0.0040320 | $0.0040280 |
Pair | Exchange |
---|---|
SUTER/BTC | bittrex |
SUTER/USDT | bittrex |
SUTER/USDT | gateio |
SUTER/BTC | kucoin |
SUTER/USDT | kucoin |
SUTER/USDT | lbank |