UK markets closed

Suku USD (SUKU-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.129157+0.000866 (+0.67%)
As of 08:39PM UTC. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.1238560.1308830.1238560.1291570.1291571,207,060
16 May 20240.1338430.1367970.1219350.1237780.1237781,103,899
15 May 20240.1262290.1394060.1213550.1337660.1337661,928,974
14 May 20240.1351550.1363540.1236710.1262240.1262241,010,736
13 May 20240.1398860.1415120.1313900.1351570.1351571,004,930
12 May 20240.1393940.1451210.1378990.1398860.139886679,786
11 May 20240.1412350.1432800.1374930.1393950.1393951,015,571
10 May 20240.1476850.1490500.1397150.1412350.1412351,075,960
09 May 20240.1451510.1515960.1426430.1476790.1476791,048,271
08 May 20240.1506040.1556890.1449510.1451490.145149989,685
07 May 20240.1538960.1571080.1503870.1506030.150603726,653
06 May 20240.1637230.1649910.1508940.1539800.1539801,360,703
05 May 20240.1660770.1685080.1590830.1637220.1637221,065,985
04 May 20240.1640960.1816140.1564440.1660040.1660042,340,416
03 May 20240.1552360.1665500.1515790.1640900.1640901,642,266
02 May 20240.1541130.1561370.1450890.1552360.1552361,434,390
01 May 20240.1522990.1549010.1401270.1541090.1541091,620,381
30 Apr 20240.1690420.1699180.1464710.1523030.1523031,603,984
29 Apr 20240.1697790.1754730.1622570.1690370.1690371,585,245
28 Apr 20240.1687420.1858900.1663260.1697790.1697792,330,658
27 Apr 20240.1623020.1737980.1561270.1687420.1687421,665,168
26 Apr 20240.1740420.1748160.1602530.1620660.1620661,820,686
25 Apr 20240.1680690.1807800.1677150.1740420.1740422,326,481
24 Apr 20240.1826950.1857770.1643910.1680730.1680733,739,024
23 Apr 20240.2049150.2060990.1818100.1827190.1827193,379,594
22 Apr 20240.1801370.2128670.1761570.2050580.2050585,982,593
21 Apr 20240.1921300.2034820.1795750.1801410.1801412,700,157
20 Apr 20240.1767260.2034100.1767260.1921300.1921304,485,556
19 Apr 20240.1988020.1993070.1641010.1775350.1775358,306,698
18 Apr 20240.2127840.2233450.1904240.1988020.1988029,197,085
17 Apr 20240.2251570.2333860.1845990.2127150.21271525,912,731
16 Apr 20240.1536730.2323950.1422950.2250130.22501316,896,979
15 Apr 20240.1721130.1859730.1456610.1537960.1537965,580,716
14 Apr 20240.1639050.1789280.1431140.1720120.1720129,903,096
13 Apr 20240.1945090.2072340.1415260.1639690.16396914,968,742
12 Apr 20240.2474940.2538630.1758100.1947170.19471717,867,024
11 Apr 20240.2770580.2999190.2332170.2476550.24765536,863,147
10 Apr 20240.1195040.2942920.1195010.2767220.276722106,086,002
09 Apr 20240.1204630.1332880.1148980.1190930.1190933,001,208
08 Apr 20240.1150450.1204460.1125830.1204460.120446973,228
07 Apr 20240.1190930.1192010.1120810.1150450.1150451,347,448
06 Apr 20240.1119080.1222120.1114080.1190890.119089949,968
05 Apr 20240.1181230.1189090.1105580.1119080.111908694,021
04 Apr 20240.1154130.1210050.1133550.1181160.118116966,363
03 Apr 20240.1177830.1219420.1145160.1154130.115413769,784
02 Apr 20240.1290310.1294510.1151970.1177830.1177831,416,555
01 Apr 20240.1404490.1415750.1286390.1290440.1290441,362,160
31 Mar 20240.1463450.1504250.1400890.1403700.1403701,417,523
30 Mar 20240.1353410.1507880.1332350.1463410.1463412,573,803
29 Mar 20240.1335180.1575770.1279160.1357240.1357244,230,639
28 Mar 20240.1246810.1382700.1215950.1335050.1335052,318,669
27 Mar 20240.1369360.1387610.1207040.1246660.1246662,407,695
26 Mar 20240.1174120.1560490.1172110.1367120.1367129,960,662
25 Mar 20240.1169380.1194810.1124060.1172920.1172921,233,179
24 Mar 20240.1183840.1184290.1075470.1165710.116571849,151
23 Mar 20240.1061850.1184370.1040310.1183270.1183271,266,795
22 Mar 20240.1115970.1123590.1044810.1061790.106179753,736
21 Mar 20240.1195720.1198560.1093530.1114470.1114471,262,883
20 Mar 20240.1048350.1235170.1028250.1195720.1195722,127,664
19 Mar 20240.1266950.1314110.1021050.1048340.1048342,648,409
18 Mar 20240.1432870.1442600.1220420.1271330.1271331,725,254
17 Mar 20240.1303190.1468570.1288280.1442250.1442251,190,641
16 Mar 20240.1385160.1536450.1298270.1303200.1303201,745,853
15 Mar 20240.1483040.1498230.1329930.1385140.1385141,651,818
14 Mar 20240.1618320.1635280.1340950.1483040.1483042,587,415
13 Mar 20240.1582390.1670400.1523270.1618320.1618321,998,985
12 Mar 20240.1511540.1843740.1456960.1582390.1582396,546,087
11 Mar 20240.1420370.1564510.1356540.1512170.1512173,525,169
10 Mar 20240.1392630.1615100.1350820.1420370.1420374,514,843
09 Mar 20240.1466830.1560460.1318890.1387930.1387934,574,418
08 Mar 20240.1337370.1620780.1287090.1470380.1470387,633,975
07 Mar 20240.1245490.1716640.1157760.1336570.13365713,324,558
06 Mar 20240.1185320.1417290.1066260.1252180.12521811,644,455
05 Mar 20240.1021940.1544600.0950290.1185300.11853016,265,515
04 Mar 20240.0995370.1107210.0976700.1023790.1023793,058,792
03 Mar 20240.1053410.1066090.0968180.0996670.0996673,069,578
02 Mar 20240.1096880.1126220.1003570.1052930.1052933,558,955
01 Mar 20240.1042480.1144600.0949690.1099310.1099315,265,330
29 Feb 20240.0981860.1186660.0937050.1042600.1042607,079,117
28 Feb 20240.1072340.1181360.0929840.0979080.0979087,765,689
27 Feb 20240.0889420.1270240.0852600.1071660.10716615,685,947
26 Feb 20240.0930970.0932670.0814280.0889400.0889403,865,238
25 Feb 20240.1026370.1032670.0834740.0929320.09293210,020,090
24 Feb 20240.0909420.1186000.0741730.1026370.10263725,859,674
23 Feb 20240.0668870.0958330.0612110.0888900.0888906,143,590
22 Feb 20240.0622550.0695780.0563700.0668820.0668822,438,350
21 Feb 20240.0589790.0753970.0581080.0627410.0627413,615,181
20 Feb 20240.0576720.0639580.0556700.0589090.0589091,630,120
19 Feb 20240.0569190.0599490.0561500.0576720.057672668,598
18 Feb 20240.0563280.0573960.0548930.0569650.056965455,923
17 Feb 20240.0550930.0610540.0538670.0564000.0564001,121,509
16 Feb 20240.0554540.0561590.0536380.0550970.055097477,891
15 Feb 20240.0564960.0580640.0552140.0554540.055454434,566
14 Feb 20240.0553760.0572550.0553190.0564820.056482380,856
13 Feb 20240.0564160.0567500.0547720.0553760.055376516,366
12 Feb 20240.0568240.0592960.0528740.0565460.0565461,327,902
11 Feb 20240.0531490.0600110.0522070.0568170.0568171,849,721
10 Feb 20240.0545650.0546550.0504890.0531390.053139843,450
09 Feb 20240.0513950.0598370.0504000.0545630.0545631,813,582
08 Feb 20240.0510950.0517580.0502470.0514000.051400518,233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...