| Jahr | Start | Ende | Rendite % |
|---|---|---|---|
| 2023 | $0.9335 | $0.7765 | |
| 2024 | $0.8434 | $4.12 | -79.55% |
| 2025 | $4.29 | $3.68 | 16.63% |
Werbung
SUI Historische Kurse
/
Historische Daten Sui
Arthur Hayes sagt: „Kaufen Sie alles“, wenn das US-Gericht Trumps Zölle blockiert
Ehemaliger Visa-Direktor wird neuer Zahlungschef bei der TON Foundation
Nvidia meldet Milliardenumsatz – so reagieren Börse und Krypto
Tesla-Aktien steigen nach Elon Musks Ausscheiden aus DOGE
Bitcoin-Miner im freien Fall – Fed-Protokolle setzen Märkte unter Druck
| Erster Preis | 2023 Juni ($0.9438) |
|---|---|
| Niedrigster Preis | 2023 Oktober ($0.3711) |
| Höchstpreis | 2025 Januar ($5.21) |
| Bester Monat | Dezember |
| Schlechtester Monat | Juli |
Historische Kurse für Sui
Sui Historischer Chart
Sui Jahreskurs
| Jahr | Kurs | Max Kurs | Min Kurs | Close | AVG. M. Kap | AVG. Volumen | Max Volumen | Angebot | Volatilität |
|---|---|---|---|---|---|---|---|---|---|
| 2023 | $0.5890 | $0.9751 | $0.3639 | $0.7765 | $387.3 M | $58.1 M | $301.9 M | 656.3 M | 69% |
| 2024 | $1.66 | $4.95 | $0.4646 | $4.12 | $3.3 B | $357 M | $2.6 B | 1.9 B | 112% |
| 2025 | $3.29 | $5.35 | $1.73 | $3.68 | $9.8 B | $988.1 M | $3.8 B | 3 B | 73% |
Sui Jahresrenditen
Sui Monats Statistik
| Jahr | Jan | Feb | Mär | Apr | Mai | Jun | Jul | Aug | Sep | Okt | Nov | Dez |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2023 | -8.41% O:$0.69 C:$0.63 | -20.83% O:$0.63 C:$0.50 | -6.28% O:$0.50 C:$0.47 | -5.63% O:$0.47 C:$0.44 | 34.89% O:$0.44 C:$0.60 | 28.26% O:$0.61 C:$0.78 | ||||||
| 2024 | 96.27% O:$0.78 C:$1.52 | 9.33% O:$1.53 C:$1.67 | 13.78% O:$1.68 C:$1.92 | -40.12% O:$1.91 C:$1.14 | -10.30% O:$1.14 C:$1.03 | -20.03% O:$1.03 C:$0.82 | -13.66% O:$0.82 C:$0.71 | 12.63% O:$0.71 C:$0.80 | 123.42% O:$0.80 C:$1.78 | 11.32% O:$1.77 C:$1.98 | 76.06% O:$1.98 C:$3.48 | 18.75% O:$3.47 C:$4.12 |
| 2025 | -1.16% O:$4.13 C:$4.08 | -30.73% O:$4.09 C:$2.83 | -19.76% O:$2.83 C:$2.27 | 54.76% O:$2.27 C:$3.51 | 4.75% O:$3.51 C:$3.68 |
SUI OHLC Daten
| Datum | Öffnen | Hoch | Tief | Schließen | Volumen | Volumen(SUI) | Marktkapitalisierung |
|---|---|---|---|---|---|---|---|
| 05/27/2025 | $3.49 | $3.72 | $3.41 | $3.68 | $1.1 B | 319,794,104 | $10.8 B |
| 05/26/2025 | $3.60 | $3.66 | $3.46 | $3.49 | $745.1 M | 209,313,434 | $10.7 B |
| 05/25/2025 | $3.63 | $3.66 | $3.45 | $3.60 | $874.3 M | 245,970,037 | $10.7 B |
| 05/24/2025 | $3.58 | $3.69 | $3.57 | $3.62 | $602.4 M | 165,393,489 | $11 B |
| 05/23/2025 | $3.89 | $3.94 | $3.55 | $3.58 | $2 B | 528,706,180 | $11.3 B |
| 05/22/2025 | $3.93 | $4.20 | $3.77 | $3.88 | $3 B | 757,229,729 | $11.9 B |
| 05/21/2025 | $3.85 | $4.06 | $3.81 | $3.93 | $1.4 B | 364,338,397 | $11.7 B |
| 05/20/2025 | $3.84 | $3.94 | $3.79 | $3.85 | $1.1 B | 296,862,729 | $11.6 B |
| 05/19/2025 | $3.94 | $3.96 | $3.60 | $3.84 | $1.3 B | 339,621,563 | $11.3 B |
| 05/18/2025 | $3.80 | $4.00 | $3.70 | $3.95 | $1.3 B | 326,987,759 | $11.5 B |
| 05/17/2025 | $3.78 | $3.85 | $3.68 | $3.80 | $709.4 M | 187,613,136 | $11.4 B |
| 05/16/2025 | $3.85 | $3.94 | $3.75 | $3.78 | $800.2 M | 206,630,564 | $11.7 B |
| 05/15/2025 | $3.92 | $3.96 | $3.66 | $3.83 | $1.2 B | 322,474,541 | $11.5 B |
| 05/14/2025 | $4.07 | $4.08 | $3.86 | $3.92 | $841.8 M | 213,133,940 | $11.9 B |
| 05/13/2025 | $3.96 | $4.11 | $3.82 | $4.08 | $1.2 B | 301,146,463 | $12 B |
| 05/12/2025 | $4.02 | $4.26 | $3.82 | $3.96 | $2 B | 503,216,500 | $12.2 B |
| 05/11/2025 | $4.12 | $4.25 | $3.90 | $4.01 | $1.4 B | 354,375,089 | $12.1 B |
| 05/10/2025 | $3.95 | $4.14 | $3.85 | $4.14 | $1.4 B | 352,027,590 | $12 B |
| 05/09/2025 | $4.03 | $4.07 | $3.83 | $3.95 | $1.9 B | 492,725,892 | $11.9 B |
| 05/08/2025 | $3.33 | $4.08 | $3.32 | $4.02 | $2.5 B | 665,802,238 | $11.3 B |
| 05/07/2025 | $3.35 | $3.44 | $3.24 | $3.33 | $1 B | 306,543,777 | $10.1 B |
| 05/06/2025 | $3.42 | $3.42 | $3.14 | $3.34 | $1.3 B | 390,153,437 | $9.9 B |
| 05/05/2025 | $3.28 | $3.48 | $3.23 | $3.42 | $1.2 B | 365,548,764 | $10.2 B |
| 05/04/2025 | $3.33 | $3.35 | $3.16 | $3.28 | $776.6 M | 238,646,025 | $9.8 B |
| 05/03/2025 | $3.43 | $3.46 | $3.27 | $3.33 | $708 M | 210,308,468 | $10.1 B |
| 05/02/2025 | $3.55 | $3.56 | $3.40 | $3.43 | $1.1 B | 318,765,386 | $10.4 B |
| 05/01/2025 | $3.51 | $3.76 | $3.46 | $3.69 | $1.2 B | 344,392,988 | $10.8 B |
| 04/30/2025 | $3.53 | $3.60 | $3.30 | $3.51 | $1.1 B | 312,019,833 | $10.5 B |
| 04/29/2025 | $3.52 | $3.63 | $3.46 | $3.54 | $1.1 B | 305,766,924 | $10.7 B |
| 04/28/2025 | $3.56 | $3.86 | $3.41 | $3.52 | $1.7 B | 468,399,210 | $10.9 B |
| 04/27/2025 | $3.52 | $3.65 | $3.44 | $3.56 | $907.3 M | 253,411,483 | $10.8 B |
Ähnliche Coins
| Coin | Kurs | Marktkap. | 24h-Volumen | Angebot | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | SUI Desci Agents (DESCI) Historische Kurse | $0 | $114,723 | 0 | -1.92% | 4.13% | ||
 | Suiswap (SSWP) Historische Kurse | $166,498 | $104,034 | 8.8 B | -21.51% | -11.95% | ||
 | SuiAI (SUAI) Historische Kurse | $0 | $61,687 | 0 | -3.13% | -5.10% | ||
 | Sui DePIN (SUIDEPIN) Historische Kurse | $0 | $2,226 | 0 | 1.76% | -0.82% | ||
 | SuiPad (SUIP) Historische Kurse | $0 | $228,125 | 0 | 7.81% | -7.20% | ||
 | Sui Name Service (NS) Historische Kurse | $36,056,234 | $2,909,574 | 160.6 M | 5.71% | -2.52% | ||
 | Sui RWA (SUIRWA) Historische Kurse | $0 | $1,136 | 0 | 18.64% | -2.78% | ||
 | Suilend (SEND) Historische Kurse | $41,636,391 | $1,533,893 | 48.7 M | 28.85% | 2.61% | ||
 | Wrapped Bitcoin (WBTC) Historische Kurse | $14,284,237,333 | $60,773,417 | 132.5 K | 0.23% | -0.87% |