- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
sUSD (SUSD) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 8/5/20 | 0.983 | 1.025 | 0.961 | 0.999 | 44,484.427 | 22,495,818.953 |
| 8/4/20 | 0.999 | 1.02 | 0.947 | 0.982 | 29,286.354 | 22,114,402.049 |
| 8/3/20 | 0.986 | 1.029 | 0.955 | 0.999 | 36,530.597 | 22,496,864.569 |
| 8/2/20 | 1.012 | 1.045 | 0.961 | 0.985 | 43,049.791 | 22,181,610.597 |
| 8/1/20 | 0.99 | 1.044 | 0.928 | 1.012 | 49,820.057 | 22,780,555.18 |
| 7/31/20 | 0.996 | 1.036 | 0.971 | 0.99 | 25,679.92 | 22,288,634.345 |
| 7/30/20 | 0.993 | 1.087 | 0.99 | 0.996 | 21,513.074 | 22,429,805.412 |
| 7/29/20 | 1.016 | 1.059 | 0.979 | 0.993 | 21,081.259 | 22,349,867.932 |
| 7/28/20 | 0.998 | 1.036 | 0.987 | 1.016 | 29,127.502 | 22,876,805.235 |
| 7/27/20 | 1.011 | 1.029 | 0.981 | 0.999 | 21,587.354 | 22,487,451.086 |
| 7/26/20 | 1.006 | 1.019 | 0.986 | 1.011 | 17,500.258 | 22,761,273.493 |
| 7/25/20 | 0.991 | 1.065 | 0.978 | 1.006 | 16,725.718 | 22,647,131.295 |
| 7/24/20 | 0.977 | 1.009 | 0.971 | 0.991 | 7,609.474 | 22,308,335.106 |
| 7/23/20 | 0.994 | 1.014 | 0.968 | 0.977 | 7,792.157 | 21,997,710.309 |
| 7/22/20 | 0.978 | 1.017 | 0.973 | 0.994 | 27,604.881 | 22,369,033.15 |
| 7/21/20 | 0.977 | 1.006 | 0.966 | 0.978 | 15,723.17 | 22,022,729.787 |
| 7/20/20 | 1.006 | 1.02 | 0.969 | 0.977 | 23,270.249 | 21,994,554.346 |
| 7/19/20 | 1.009 | 1.013 | 0.984 | 1.006 | 13,633.254 | 22,656,063.68 |
| 7/18/20 | 0.984 | 1.013 | 0.977 | 1.009 | 2,762.713 | 22,717,648.291 |
| 7/17/20 | 0.983 | 1.004 | 0.982 | 0.984 | 9,909.757 | 22,140,726.139 |
| 7/16/20 | 0.988 | 0.999 | 0.966 | 0.984 | 21,510.602 | 22,139,305.796 |
| 7/15/20 | 1.009 | 1.013 | 0.973 | 0.989 | 20,883.407 | 22,253,876.398 |
| 7/14/20 | 0.999 | 1.016 | 0.998 | 1.006 | 4,714.266 | 22,640,817.267 |
| 7/13/20 | 1.013 | 1.026 | 0.902 | 1 | 16,674.821 | 22,521,167.213 |
| 7/12/20 | 0.997 | 1.041 | 0.976 | 1.013 | 9,329.228 | 22,808,860.257 |
| 7/11/20 | 1.006 | 1.009 | 0.977 | 0.997 | 2,254.669 | 22,439,803.333 |
| 7/10/20 | 1.008 | 1.009 | 0.963 | 1.006 | 6,774.963 | 22,655,355.442 |
| 7/9/20 | 0.968 | 1.014 | 0.963 | 1.008 | 11,606.159 | 22,688,298.69 |
| 7/8/20 | 0.998 | 1.006 | 0.919 | 0.968 | 9,790.26 | 21,783,236.299 |
| 7/7/20 | 1.002 | 1.057 | 0.991 | 0.998 | 13,230.99 | 22,462,877.537 |
| 7/6/20 | 1.001 | 1.021 | 0.983 | 1.006 | 61,755.239 | 22,650,444.285 |
| 7/5/20 | 1.007 | 1.022 | 0.984 | 1.001 | 51,343.799 | 22,535,825.213 |
| 7/4/20 | 0.998 | 1.024 | 0.99 | 1.008 | 39,613.67 | 22,691,772.963 |
| 7/3/20 | 1.017 | 1.017 | 0.988 | 1.001 | 35,698.451 | 22,540,844.277 |
| 7/2/20 | 1.011 | 1.02 | 0.982 | 1.018 | 49,635.061 | 22,906,743.498 |
| 7/1/20 | 0.997 | 1.03 | 0.984 | 1.011 | 108,596 | 22,762,097.05 |
| 6/30/20 | 1.023 | 1.028 | 0.98 | 0.996 | 38,079.843 | 20,981,196.449 |
| 6/29/20 | 0.998 | 1.024 | 0.974 | 1.024 | 27,883.258 | 20,724,073.418 |
| 6/28/20 | 1 | 1.033 | 0.99 | 0.998 | 21,708.557 | 20,926,298.105 |
| 6/27/20 | 0.996 | 1.02 | 0.98 | 1 | 28,209.595 | 21,102,012.211 |
| 6/26/20 | 0.988 | 1.017 | 0.987 | 0.996 | 47,329.364 | 21,074,724.606 |
| 6/25/20 | 1.009 | 1.038 | 0.975 | 0.988 | 66,509.586 | 20,513,084.557 |
| 6/24/20 | 1.007 | 1.018 | 0.97 | 1.008 | 136,082.927 | 20,515,798.379 |
| 6/23/20 | 0.991 | 1.017 | 0.982 | 1.008 | 33,278.492 | 13,965,584.513 |
| 6/22/20 | 0.996 | 1.021 | 0.976 | 0.991 | 70,606.837 | 12,664,554.344 |
| 6/21/20 | 0.99 | 1.009 | 0.985 | 0.997 | 209,145.264 | 13,042,035.667 |
| 6/20/20 | 0.978 | 1.019 | 0.978 | 0.99 | 36,082.26 | 12,665,127.958 |
| 6/19/20 | 1.007 | 1.026 | 0.96 | 0.978 | 82,437.577 | 12,428,857.039 |
| 6/18/20 | 0.993 | 1.01 | 0.981 | 1.008 | 8,779.405 | 13,522,385.063 |
| 6/17/20 | 1.007 | 1.007 | 0.973 | 0.993 | 29,421.136 | 13,596,880.753 |
| 6/16/20 | 0.991 | 1.012 | 0.977 | 1.007 | 17,671.203 | 11,496,186.704 |
| 6/15/20 | 1.008 | 1.06 | 0.984 | 0.991 | 25,383.323 | 10,294,972.235 |
| 6/14/20 | 0.999 | 1.01 | 0.987 | 1.008 | 19,538.103 | 9,403,424.684 |
| 6/13/20 | 0.997 | 1.02 | 0.982 | 0.999 | 21,533.749 | 9,172,895.214 |
| 6/12/20 | 1.002 | 1.025 | 0.988 | 0.997 | 20,312.589 | 9,249,983.366 |
| 6/11/20 | 0.992 | 1.024 | 0.97 | 1.002 | 26,326.157 | 9,277,344.644 |
| 6/10/20 | 1.006 | 1.04 | 0.988 | 0.992 | 33,793.934 | 8,984,604.362 |
| 6/9/20 | 1.011 | 1.043 | 0.994 | 1.006 | 10,865.22 | 8,845,777.322 |
| 6/8/20 | 1.009 | 1.033 | 0.996 | 1.011 | 3,634.494 | 8,198,740.918 |
| 6/7/20 | 1.005 | 1.02 | 0.99 | 1.009 | 6,722.527 | 7,795,483.62 |
| 6/6/20 | 1.012 | 1.019 | 0.998 | 1.005 | 6,334.713 | 8,116,061.848 |
| 6/5/20 | 1.007 | 1.024 | 1.001 | 1.012 | 9,551.625 | 7,999,299.645 |
| 6/4/20 | 1.012 | 1.015 | 0.987 | 1.007 | 6,784.388 | 7,446,544.31 |
| 6/3/20 | 1 | 1.016 | 0.995 | 1.011 | 957.648 | 7,451,412.502 |
| 6/2/20 | 1 | 1.023 | 0.994 | 1 | 1,638.104 | 7,545,155.751 |
| 6/1/20 | 0.989 | 1.007 | 0.987 | 1 | 1,352.407 | 7,460,952.045 |
| 5/31/20 | 1.01 | 1.01 | 0.986 | 0.988 | 1,995.79 | 7,351,507.225 |
| 5/30/20 | 1.012 | 1.023 | 1.005 | 1.01 | 80,747.809 | 7,531,668.376 |
| 5/29/20 | 1.012 | 1.021 | 1.003 | 1.012 | 18,028.848 | 7,776,801.217 |
| 5/28/20 | 1.014 | 1.018 | 0.999 | 1.012 | 11,397.735 | 7,542,511.031 |
| 5/27/20 | 0.995 | 1.013 | 0.992 | 1.013 | 350.156 | 8,016,426.044 |
| 5/26/20 | 0.988 | 0.998 | 0.979 | 0.995 | 478.411 | 8,026,168.069 |
| 5/25/20 | 0.992 | 1 | 0.981 | 0.987 | 267.149 | 7,847,422.489 |
| 5/24/20 | 0.998 | 1.01 | 0.986 | 0.994 | 2,697.699 | 6,635,525.289 |
| 5/23/20 | 1.001 | 1.007 | 0.975 | 0.998 | 1,686.835 | 6,951,262.8 |
| 5/22/20 | 0.989 | 1.002 | 0.983 | 1.001 | 1,318.665 | 6,989,391.224 |
| 5/21/20 | 0.995 | 1.003 | 0.981 | 0.989 | 5,300.257 | 6,863,855.322 |
| 5/20/20 | 0.991 | 1.007 | 0.991 | 0.996 | 1,765.08 | 6,739,129.693 |
| 5/19/20 | 1.03 | 1.03 | 0.991 | 0.991 | 1,440.735 | 7,492,190.239 |
| 5/18/20 | 0.997 | 1.035 | 0.989 | 1.029 | 20,294.202 | 6,925,956.763 |
| 5/17/20 | 0.997 | 1.01 | 0.992 | 0.997 | 7,408.124 | 6,635,765.298 |
| 5/16/20 | 1 | 1.022 | 0.989 | 0.997 | 3,078.848 | 6,639,222.173 |
| 5/15/20 | 0.998 | 1.011 | 0.99 | 1.001 | 449.295 | 6,601,804.33 |
| 5/14/20 | 0.996 | 1.007 | 0.99 | 0.998 | 899.25 | 6,594,889.202 |
| 5/13/20 | 0.99 | 1.009 | 0.982 | 0.996 | 1,353.09 | 7,242,867.464 |
| 5/12/20 | 0.996 | 1.006 | 0.968 | 0.991 | 7,793.843 | 6,831,853.311 |
| 5/11/20 | 1 | 1.017 | 0.975 | 0.996 | 2,069.195 | 6,927,834.743 |
| 5/10/20 | 1.02 | 1.057 | 0.991 | 1 | 4,515.963 | 6,826,860.581 |
| 5/9/20 | 1.002 | 1.023 | 0.994 | 1.02 | 3,668.671 | 7,118,550.989 |
| 5/8/20 | 1.007 | 1.049 | 0.92 | 1.002 | 48,734.736 | 6,865,083.283 |
