Sui (SUI) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Sui (SUI) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Sui 的交易价格为 $0.99，24 小时波动区间为 $0.99–$0.99，成交量为 $253.79M。下表让您逐日追踪价格走势。
Open
$1.05
High
$0.99
Low
$0.99
Volume (24h)
$253.79M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | $1.05 | $0.99 | $0.99 | $0.99 | $0.99 | -4.94% | $253.79M | — | — |
| Oct 15, 2026 | $1.02 | $1.03 | $0.96 | $0.99 | $0.99 | -3.25% | $72.5M | $72.03M | $32.32M |
| Oct 14, 2026 | $1.05 | $1.07 | $1.00 | $1.04 | $1.02 | -2.36% | $250.53M | $259.07M | $119.12M |
| Oct 13, 2026 | $1.03 | $1.08 | $0.99 | $1.04 | $1.05 | +1.86% | $300.13M | $313.44M | $145.85M |
| Oct 12, 2026 | $1.13 | $1.14 | $1.02 | $1.08 | $1.03 | -9.01% | $275.19M | $300.3M | $125.29M |
| Oct 11, 2026 | $1.11 | $1.14 | $1.09 | $1.11 | $1.13 | +1.54% | $198.61M | $220.94M | $90.29M |
| Oct 10, 2026 | $1.07 | $1.14 | $1.06 | $1.10 | $1.11 | +4.07% | $199.41M | $221.61M | $99.69M |
| Oct 9, 2026 | $1.04 | $1.08 | $1.04 | $1.06 | $1.07 | +2.76% | $218M | $231.37M | $109.42M |
| Oct 8, 2026 | $1.13 | $1.15 | $1.00 | $1.07 | $1.04 | -7.72% | $549.06M | $591.58M | $259.65M |
| Oct 7, 2026 | $1.18 | $1.18 | $1.10 | $1.14 | $1.13 | -4.25% | $336.64M | $380.54M | $157.28M |
| Oct 6, 2026 | $1.21 | $1.22 | $1.17 | $1.20 | $1.18 | -2.95% | $236.48M | $282.1M | $116.05M |
| Oct 5, 2026 | $1.21 | $1.25 | $1.18 | $1.21 | $1.21 | +0.47% | $364.95M | $444.15M | $175.21M |
| Oct 4, 2026 | $1.18 | $1.26 | $1.17 | $1.22 | $1.21 | +2.05% | $302.84M | $367.37M | $153.31M |
| Oct 3, 2026 | $1.15 | $1.20 | $1.14 | $1.17 | $1.18 | +3.30% | $229.81M | $269.63M | $107.43M |
| Oct 2, 2026 | $1.18 | $1.22 | $1.10 | $1.16 | $1.15 | -2.65% | $402.46M | $470.53M | $198.33M |
| Oct 1, 2026 | $1.16 | $1.20 | $1.12 | $1.16 | $1.18 | +1.13% | $342.75M | $398.79M | $162.09M |
| Sep 30, 2026 | $1.15 | $1.21 | $1.14 | $1.17 | $1.16 | +1.02% | $416.29M | $486.83M | $203.8M |
| Sep 29, 2026 | $1.17 | $1.19 | $1.10 | $1.14 | $1.15 | -1.30% | $421.75M | $482.64M | $198.89M |
| Sep 28, 2026 | $1.26 | $1.29 | $1.13 | $1.21 | $1.17 | -7.61% | $568.89M | $679.6M | $273.99M |
| Sep 27, 2026 | $1.16 | $1.30 | $1.15 | $1.23 | $1.26 | +8.67% | $498.76M | $618.34M | $249.46M |
| Sep 26, 2026 | $1.19 | $1.20 | $1.13 | $1.17 | $1.16 | -2.67% | $371.92M | $434.76M | $177.42M |
| Sep 25, 2026 | $1.01 | $1.22 | $1.00 | $1.11 | $1.19 | +17.83% | $765M | $848.09M | $376.64M |
| Sep 24, 2026 | $0.96 | $1.03 | $0.94 | $0.98 | $1.01 | +5.64% | $469.27M | $462.13M | $228.54M |
| Sep 23, 2026 | $1.02 | $1.04 | $0.93 | $0.98 | $0.96 | -6.23% | $546.48M | $541.52M | $251.66M |
| Sep 22, 2026 | $1.04 | $1.08 | $0.99 | $1.03 | $1.02 | -1.85% | $616.81M | $630.92M | $302.28M |
| Sep 21, 2026 | $0.90 | $1.06 | $0.90 | $0.98 | $1.04 | +16.24% | $1.04B | $1.03B | $502.7M |
| Sep 20, 2026 | $0.86 | $0.92 | $0.81 | $0.86 | $0.90 | +4.59% | $627.75M | $539.44M | $308.32M |
| Sep 19, 2026 | $0.81 | $0.89 | $0.81 | $0.85 | $0.86 | +5.28% | $532.22M | $450.76M | $256.14M |
| Sep 18, 2026 | $0.74 | $0.82 | $0.74 | $0.78 | $0.81 | +9.89% | $449.79M | $355.77M | $228M |
| Sep 17, 2026 | $0.71 | $0.74 | $0.71 | $0.73 | $0.74 | +3.90% | $253.4M | $183.91M | $125.74M |
| Sep 16, 2026 | $0.69 | $0.72 | $0.68 | $0.70 | $0.71 | +3.90% | $349.56M | $242.05M | $174.4M |
Sui Historical Data FAQ
Sui 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Sui 真实的每日交易历史。
SUI 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 SUI 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Sui 的 24 小时区间是多少？expand_more
过去 24 小时 Sui 在 $0.99–$0.99 之间交易，当前价格为 $0.99。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。