Sui (SUI) Fiyat Grafiği
Veri aralığı: 2023-05-03 -> 2025-10-10 - Kayıt: 892
Sui
Son kapanış: $ 3,409
$ 3,409
Güncel değişim:
-3,52%
Önceki kapanış: -
Özet İstatistikler
- Kayıt: 892
- Min Kapanış: $ 0,37
- Maks Kapanış: $ 5,30
- Ortalama Kapanış: $ 1,92
- Son Kapanış: $ 3,409
- Önceki Kapanış: -
- Günlük Değişim: -3,52%
- MA (ortalama kapanış): $ 1,92
- Min/Max Kartı: $ 0,37 / $ 5,30
Güncel Notlar
Son Kapanış
$ 3,409
7 Gün Ort.
$ 1,92
Canlı Fiyat
$ 3,409
Günlük Değişim
-3,52%
Son 180 Günlük Kapanış
Tüm veri için filtreleri kullanın
| Tarih | Kapanış | Değişim | Hacim | Piyasa Değeri |
|---|---|---|---|---|
| 2025-04-14 | $ 2,231 | -5,04% | 1.015.374.359 | $ 7.257.284.600,86 |
| 2025-04-15 | $ 2,188 | -1,92% | 1.040.002.270 | $ 7.108.785.279,85 |
| 2025-04-16 | $ 2,087 | -4,60% | 858.509.243 | $ 6.781.592.020,03 |
| 2025-04-17 | $ 2,055 | -1,52% | 789.148.428 | $ 6.682.188.411,79 |
| 2025-04-18 | $ 2,121 | 3,18% | 564.167.318 | $ 6.892.492.985,95 |
| 2025-04-19 | $ 2,119 | -0,09% | 390.268.409 | $ 6.885.871.398,07 |
| 2025-04-20 | $ 2,157 | 1,80% | 370.759.110 | $ 7.010.383.407,35 |
| 2025-04-21 | $ 2,108 | -2,26% | 414.575.829 | $ 6.849.043.300,40 |
| 2025-04-22 | $ 2,192 | 3,96% | 941.648.761 | $ 7.088.669.217,31 |
| 2025-04-23 | $ 2,678 | 22,16% | 1.702.607.648 | $ 8.690.016.615,16 |
| 2025-04-24 | $ 2,959 | 10,49% | 3.049.606.201 | $ 9.606.944.264,45 |
| 2025-04-25 | $ 3,333 | 12,65% | 3.174.225.377 | $ 10.844.275.370,04 |
| 2025-04-26 | $ 3,507 | 5,21% | 2.678.359.429 | $ 11.415.611.119,51 |
| 2025-04-27 | $ 3,518 | 0,33% | 1.514.970.320 | $ 11.427.550.969,66 |
| 2025-04-28 | $ 3,561 | 1,20% | 1.367.635.780 | $ 11.571.018.071,54 |
| 2025-04-29 | $ 3,516 | -1,24% | 2.474.427.348 | $ 11.422.764.399,72 |
| 2025-04-30 | $ 3,541 | 0,69% | 1.259.268.585 | $ 11.465.115.587,72 |
| 2025-05-01 | $ 3,513 | -0,79% | 1.467.573.655 | $ 11.430.767.050,23 |
| 2025-05-02 | $ 3,548 | 1,02% | 1.772.216.681 | $ 11.838.452.396,69 |
| 2025-05-03 | $ 3,422 | -3,57% | 1.444.926.885 | $ 11.417.718.361,92 |
| 2025-05-04 | $ 3,335 | -2,54% | 684.593.104 | $ 11.131.387.552,39 |
| 2025-05-05 | $ 3,281 | -1,60% | 1.052.304.942 | $ 10.954.251.092,24 |
| 2025-05-06 | $ 3,436 | 4,72% | 1.383.725.665 | $ 11.467.675.122,04 |
| 2025-05-07 | $ 3,345 | -2,67% | 1.700.333.662 | $ 11.165.778.436,36 |
| 2025-05-08 | $ 3,332 | -0,38% | 1.386.430.872 | $ 11.125.734.702,98 |
| 2025-05-09 | $ 4,014 | 20,48% | 3.421.531.907 | $ 13.399.370.534,16 |
| 2025-05-10 | $ 3,940 | -1,85% | 2.087.228.581 | $ 13.152.476.213,44 |
| 2025-05-11 | $ 4,119 | 4,54% | 1.929.695.959 | $ 13.716.229.296,54 |
| 2025-05-12 | $ 4,011 | -2,61% | 2.085.693.775 | $ 13.392.648.447,15 |
| 2025-05-13 | $ 3,967 | -1,10% | 2.822.877.345 | $ 13.245.614.114,68 |
| 2025-05-14 | $ 4,084 | 2,96% | 1.687.302.589 | $ 13.635.955.744,24 |
| 2025-05-15 | $ 3,918 | -4,07% | 1.243.931.985 | $ 13.079.740.852,51 |
| 2025-05-16 | $ 3,839 | -2,03% | 1.461.834.567 | $ 12.824.864.516,88 |
| 2025-05-17 | $ 3,793 | -1,18% | 1.197.345.364 | $ 12.659.595.496,89 |
| 2025-05-18 | $ 3,800 | 0,18% | 999.322.223 | $ 12.688.243.265,68 |
| 2025-05-19 | $ 3,886 | 2,25% | 1.527.157.653 | $ 12.923.497.124,97 |
| 2025-05-20 | $ 3,836 | -1,28% | 1.558.690.145 | $ 12.805.707.450,57 |
| 2025-05-21 | $ 3,859 | 0,59% | 1.398.970.372 | $ 12.863.985.502,92 |
| 2025-05-22 | $ 3,943 | 2,17% | 1.764.490.659 | $ 13.187.849.597,53 |
| 2025-05-23 | $ 3,868 | -1,90% | 3.684.130.441 | $ 12.910.789.330,57 |
| 2025-05-24 | $ 3,596 | -7,03% | 2.538.537.877 | $ 12.003.949.417,05 |
| 2025-05-25 | $ 3,617 | 0,60% | 711.197.024 | $ 12.070.077.534,85 |
| 2025-05-26 | $ 3,588 | -0,81% | 976.217.165 | $ 11.978.021.181,60 |
| 2025-05-27 | $ 3,484 | -2,89% | 859.086.749 | $ 11.628.506.091,98 |
| 2025-05-28 | $ 3,676 | 5,50% | 1.321.108.121 | $ 12.270.476.891,64 |
| 2025-05-29 | $ 3,601 | -2,05% | 1.012.578.865 | $ 12.019.584.933,81 |
| 2025-05-30 | $ 3,529 | -2,00% | 1.061.167.987 | $ 11.780.344.322,42 |
| 2025-05-31 | $ 3,214 | -8,91% | 1.441.415.294 | $ 10.734.656.580,48 |
| 2025-06-01 | $ 3,248 | 1,05% | 1.072.543.050 | $ 10.848.466.684,90 |
| 2025-06-02 | $ 3,350 | 3,15% | 627.941.105 | $ 11.187.738.992,30 |
| 2025-06-03 | $ 3,343 | -0,23% | 770.430.525 | $ 11.356.577.361,90 |
| 2025-06-04 | $ 3,244 | -2,96% | 773.720.387 | $ 11.016.190.943,94 |
| 2025-06-05 | $ 3,172 | -2,23% | 676.561.607 | $ 10.774.272.163,12 |
| 2025-06-06 | $ 2,943 | -7,20% | 1.182.577.224 | $ 10.011.004.424,41 |
| 2025-06-07 | $ 3,202 | 8,79% | 960.568.701 | $ 10.878.547.479,77 |
| 2025-06-08 | $ 3,244 | 1,31% | 646.467.225 | $ 11.019.209.519,77 |
| 2025-06-09 | $ 3,224 | -0,60% | 509.401.565 | $ 10.954.635.963,52 |
| 2025-06-10 | $ 3,448 | 6,94% | 686.224.595 | $ 11.713.709.295,25 |
| 2025-06-11 | $ 3,488 | 1,14% | 1.081.839.195 | $ 11.836.246.962,54 |
| 2025-06-12 | $ 3,397 | -2,61% | 778.894.033 | $ 11.532.921.934,05 |
| 2025-06-13 | $ 3,230 | -4,91% | 433.760.393 | $ 10.970.105.356,19 |
| 2025-06-14 | $ 3,070 | -4,97% | 1.762.100.971 | $ 10.428.424.789,75 |
| 2025-06-15 | $ 2,947 | -3,99% | 923.039.537 | $ 10.021.453.227,17 |
| 2025-06-16 | $ 3,025 | 2,66% | 642.534.192 | $ 10.278.144.144,55 |
| 2025-06-17 | $ 3,016 | -0,31% | 989.433.368 | $ 10.291.170.852,66 |
| 2025-06-18 | $ 2,850 | -5,52% | 780.313.267 | $ 9.680.558.013,65 |
| 2025-06-19 | $ 2,828 | -0,76% | 1.036.380.551 | $ 9.600.771.874,61 |
| 2025-06-20 | $ 2,832 | 0,16% | 608.009.545 | $ 9.621.801.433,37 |
| 2025-06-21 | $ 2,714 | -4,18% | 851.667.201 | $ 9.212.306.191,37 |
| 2025-06-22 | $ 2,538 | -6,50% | 773.169.796 | $ 8.612.094.647,15 |
| 2025-06-23 | $ 2,448 | -3,54% | 1.439.894.158 | $ 8.317.875.708,95 |
| 2025-06-24 | $ 2,832 | 15,69% | 1.749.084.654 | $ 9.600.556.976,86 |
| 2025-06-25 | $ 2,795 | -1,30% | 1.272.022.472 | $ 9.494.079.840,16 |
| 2025-06-26 | $ 2,727 | -2,42% | 992.643.957 | $ 9.263.869.300,89 |
| 2025-06-27 | $ 2,603 | -4,56% | 1.016.006.837 | $ 8.840.106.574,36 |
| 2025-06-28 | $ 2,713 | 4,22% | 1.021.597.297 | $ 9.206.196.743,45 |
| 2025-06-29 | $ 2,808 | 3,52% | 563.513.213 | $ 9.534.210.965,29 |
| 2025-06-30 | $ 2,904 | 3,42% | 739.493.002 | $ 9.863.578.249,42 |
| 2025-07-01 | $ 2,777 | -4,36% | 788.215.390 | $ 9.434.408.420,58 |
| 2025-07-02 | $ 2,672 | -3,79% | 609.388.468 | $ 9.227.495.972,94 |
| 2025-07-03 | $ 2,902 | 8,59% | 1.067.234.072 | $ 10.023.906.399,36 |
| 2025-07-04 | $ 3,020 | 4,09% | 1.296.701.452 | $ 10.433.718.323,58 |
| 2025-07-05 | $ 2,876 | -4,79% | 848.768.267 | $ 9.932.598.630,94 |
| 2025-07-06 | $ 2,901 | 0,87% | 445.580.610 | $ 10.024.720.599,47 |
| 2025-07-07 | $ 2,910 | 0,32% | 614.158.466 | $ 10.047.275.003,36 |
| 2025-07-08 | $ 2,855 | -1,87% | 657.996.671 | $ 9.867.480.201,26 |
| 2025-07-09 | $ 2,899 | 1,53% | 587.905.244 | $ 10.023.648.697,09 |
| 2025-07-10 | $ 3,079 | 6,21% | 843.139.229 | $ 10.639.373.328,39 |
| 2025-07-11 | $ 3,488 | 13,26% | 1.743.630.933 | $ 12.022.740.516,87 |
| 2025-07-12 | $ 3,391 | -2,77% | 1.962.221.800 | $ 11.715.918.453,18 |
| 2025-07-13 | $ 3,398 | 0,20% | 1.031.865.577 | $ 11.734.136.986,71 |
| 2025-07-14 | $ 3,491 | 2,75% | 947.772.105 | $ 12.055.281.780,31 |
| 2025-07-15 | $ 3,877 | 11,04% | 2.876.868.425 | $ 13.390.148.913,17 |
| 2025-07-16 | $ 4,080 | 5,23% | 2.935.942.404 | $ 14.088.018.251,59 |
| 2025-07-17 | $ 3,949 | -3,21% | 1.785.058.601 | $ 13.653.698.949,53 |
| 2025-07-18 | $ 4,022 | 1,87% | 1.951.298.213 | $ 13.906.987.980,59 |
| 2025-07-19 | $ 3,783 | -5,95% | 3.314.990.083 | $ 13.053.904.718,19 |
| 2025-07-20 | $ 3,846 | 1,67% | 1.071.928.916 | $ 13.292.885.979,86 |
| 2025-07-21 | $ 3,890 | 1,13% | 1.493.196.391 | $ 13.438.148.954,95 |
| 2025-07-22 | $ 3,968 | 2,02% | 1.814.654.891 | $ 13.723.831.197,90 |
| 2025-07-23 | $ 4,005 | 0,92% | 2.122.974.165 | $ 13.844.738.933,72 |
| 2025-07-24 | $ 3,727 | -6,92% | 1.329.960.355 | $ 12.847.235.756,59 |
| 2025-07-25 | $ 3,714 | -0,36% | 1.831.470.895 | $ 12.829.145.003,78 |
| 2025-07-26 | $ 3,943 | 6,15% | 1.972.982.094 | $ 13.632.798.811,14 |
| 2025-07-27 | $ 4,154 | 5,36% | 2.006.137.576 | $ 14.352.158.466,00 |
| 2025-07-28 | $ 4,327 | 4,16% | 2.226.272.922 | $ 14.949.112.765,08 |
| 2025-07-29 | $ 3,895 | -9,97% | 2.411.821.456 | $ 13.497.413.838,84 |
| 2025-07-30 | $ 3,811 | -2,16% | 1.793.681.377 | $ 13.166.850.779,96 |
| 2025-07-31 | $ 3,762 | -1,29% | 1.686.360.697 | $ 12.998.163.360,82 |
| 2025-08-01 | $ 3,616 | -3,89% | 1.582.117.518 | $ 12.491.759.319,62 |
| 2025-08-02 | $ 3,451 | -4,55% | 2.718.564.363 | $ 12.100.523.716,77 |
| 2025-08-03 | $ 3,338 | -3,26% | 1.208.055.712 | $ 11.729.989.569,93 |
| 2025-08-04 | $ 3,445 | 3,18% | 1.026.318.867 | $ 12.094.360.455,84 |
| 2025-08-05 | $ 3,592 | 4,27% | 1.420.594.287 | $ 12.614.405.317,63 |
| 2025-08-06 | $ 3,411 | -5,05% | 1.166.040.684 | $ 11.981.421.584,12 |
| 2025-08-07 | $ 3,499 | 2,59% | 1.036.360.125 | $ 12.285.721.404,18 |
| 2025-08-08 | $ 3,770 | 7,74% | 1.604.989.108 | $ 13.228.604.362,75 |
| 2025-08-09 | $ 3,842 | 1,91% | 1.682.147.191 | $ 13.497.843.075,52 |
| 2025-08-10 | $ 3,902 | 1,55% | 1.276.571.399 | $ 13.706.088.319,46 |
| 2025-08-11 | $ 3,875 | -0,67% | 1.261.039.786 | $ 13.587.055.472,14 |
| 2025-08-12 | $ 3,661 | -5,53% | 1.176.815.516 | $ 12.845.703.575,67 |
| 2025-08-13 | $ 3,887 | 6,17% | 1.607.818.110 | $ 13.653.179.477,63 |
| 2025-08-14 | $ 4,019 | 3,40% | 2.292.517.011 | $ 14.123.773.606,96 |
| 2025-08-15 | $ 3,763 | -6,37% | 2.754.138.104 | $ 13.216.861.550,41 |
| 2025-08-16 | $ 3,707 | -1,51% | 2.161.139.940 | $ 13.007.209.319,64 |
| 2025-08-17 | $ 3,776 | 1,88% | 969.705.941 | $ 13.262.223.900,86 |
| 2025-08-18 | $ 3,784 | 0,20% | 945.116.297 | $ 13.288.754.789,71 |
| 2025-08-19 | $ 3,603 | -4,78% | 1.612.933.039 | $ 12.650.955.761,84 |
| 2025-08-20 | $ 3,418 | -5,13% | 1.471.616.945 | $ 12.023.060.424,64 |
| 2025-08-21 | $ 3,558 | 4,09% | 1.373.765.561 | $ 12.505.450.666,96 |
| 2025-08-22 | $ 3,411 | -4,14% | 957.127.793 | $ 11.979.867.568,86 |
| 2025-08-23 | $ 3,759 | 10,20% | 2.198.959.265 | $ 13.211.969.003,67 |
| 2025-08-24 | $ 3,735 | -0,64% | 1.157.468.353 | $ 13.114.627.692,24 |
| 2025-08-25 | $ 3,685 | -1,34% | 1.725.778.963 | $ 12.972.078.247,51 |
| 2025-08-26 | $ 3,347 | -9,17% | 1.854.366.621 | $ 11.752.748.635,03 |
| 2025-08-27 | $ 3,454 | 3,20% | 1.370.760.720 | $ 12.124.525.885,17 |
| 2025-08-28 | $ 3,436 | -0,52% | 1.222.391.111 | $ 12.057.938.522,22 |
| 2025-08-29 | $ 3,491 | 1,61% | 1.012.817.415 | $ 12.255.030.918,31 |
| 2025-08-30 | $ 3,285 | -5,90% | 1.585.414.913 | $ 11.543.037.304,51 |
| 2025-08-31 | $ 3,305 | 0,60% | 674.846.694 | $ 11.608.061.256,13 |
| 2025-09-01 | $ 3,251 | -1,65% | 471.040.635 | $ 11.418.512.083,53 |
| 2025-09-02 | $ 3,192 | -1,81% | 1.292.179.968 | $ 11.391.828.903,39 |
| 2025-09-03 | $ 3,318 | 3,94% | 815.491.258 | $ 11.828.942.829,94 |
| 2025-09-04 | $ 3,384 | 2,00% | 857.100.201 | $ 12.066.841.264,02 |
| 2025-09-05 | $ 3,289 | -2,81% | 672.683.367 | $ 11.737.962.934,49 |
| 2025-09-06 | $ 3,376 | 2,65% | 1.114.209.965 | $ 12.045.140.426,60 |
| 2025-09-07 | $ 3,337 | -1,17% | 434.616.595 | $ 11.907.795.466,75 |
| 2025-09-08 | $ 3,399 | 1,88% | 563.404.373 | $ 12.136.754.786,18 |
| 2025-09-09 | $ 3,497 | 2,87% | 1.030.320.363 | $ 12.476.999.100,58 |
| 2025-09-10 | $ 3,470 | -0,79% | 1.458.857.240 | $ 12.382.292.450,27 |
| 2025-09-11 | $ 3,620 | 4,35% | 1.137.294.772 | $ 12.920.147.721,64 |
| 2025-09-12 | $ 3,664 | 1,21% | 1.025.503.769 | $ 13.077.025.960,96 |
| 2025-09-13 | $ 3,719 | 1,49% | 1.139.422.647 | $ 13.274.666.649,44 |
| 2025-09-14 | $ 3,817 | 2,63% | 1.518.709.498 | $ 13.630.207.191,29 |
| 2025-09-15 | $ 3,691 | -3,30% | 1.079.035.743 | $ 13.169.162.192,42 |
| 2025-09-16 | $ 3,522 | -4,57% | 1.246.941.527 | $ 12.550.415.218,35 |
| 2025-09-17 | $ 3,601 | 2,23% | 1.112.021.508 | $ 12.848.461.872,74 |
| 2025-09-18 | $ 3,776 | 4,87% | 1.533.784.717 | $ 13.486.623.371,54 |
| 2025-09-19 | $ 3,894 | 3,13% | 2.018.590.270 | $ 13.893.737.367,97 |
| 2025-09-20 | $ 3,639 | -6,56% | 1.820.710.960 | $ 12.980.257.029,70 |
| 2025-09-21 | $ 3,658 | 0,51% | 764.438.395 | $ 13.051.758.995,59 |
| 2025-09-22 | $ 3,615 | -1,16% | 680.194.459 | $ 12.910.446.638,62 |
| 2025-09-23 | $ 3,364 | -6,95% | 1.806.536.291 | $ 11.999.919.213,52 |
| 2025-09-24 | $ 3,325 | -1,14% | 1.033.274.811 | $ 11.875.830.537,94 |
| 2025-09-25 | $ 3,361 | 1,06% | 1.026.318.520 | $ 11.988.257.225,06 |
| 2025-09-26 | $ 3,108 | -7,52% | 1.844.551.699 | $ 11.095.562.909,34 |
| 2025-09-27 | $ 3,223 | 3,70% | 1.332.753.917 | $ 11.499.612.939,75 |
| 2025-09-28 | $ 3,182 | -1,27% | 502.756.307 | $ 11.362.483.451,70 |
| 2025-09-29 | $ 3,278 | 3,02% | 646.032.897 | $ 11.699.300.414,22 |
| 2025-09-30 | $ 3,283 | 0,14% | 969.332.175 | $ 11.718.730.940,26 |
| 2025-10-01 | $ 3,259 | -0,72% | 935.203.029 | $ 11.619.790.891,59 |
| 2025-10-02 | $ 3,521 | 8,06% | 1.392.421.534 | $ 12.773.471.362,30 |
| 2025-10-03 | $ 3,582 | 1,73% | 1.269.053.210 | $ 12.983.301.860,07 |
| 2025-10-04 | $ 3,582 | 0,00% | 1.350.861.822 | $ 12.995.875.835,09 |
| 2025-10-05 | $ 3,624 | 1,16% | 844.936.131 | $ 13.148.596.153,37 |
| 2025-10-06 | $ 3,563 | -1,67% | 1.272.877.570 | $ 12.918.933.014,24 |
| 2025-10-07 | $ 3,630 | 1,87% | 1.204.875.678 | $ 13.173.097.035,75 |
| 2025-10-08 | $ 3,453 | -4,86% | 1.250.615.094 | $ 12.519.844.945,18 |
| 2025-10-09 | $ 3,534 | 2,32% | 1.041.357.061 | $ 12.811.157.095,27 |
| 2025-10-10 | $ 3,409 | -3,52% | 1.075.550.706 | $ 12.356.737.503,19 |
Aylık Özetler (Son 12)
| Ay | Ort. Kapanış | Min / Maks | Toplam Hacim | Gün |
|---|---|---|---|---|
| Ekim 2025 | $ 3,52 | $ 3,26 / $ 3,63 | 11.637.751.834 | 10 |
| Eylül 2025 | $ 3,46 | $ 3,11 / $ 3,89 | 32.948.108.850 | 30 |
| Ağustos 2025 | $ 3,61 | $ 3,29 / $ 4,02 | 46.108.297.354 | 31 |
| Temmuz 2025 | $ 3,53 | $ 2,67 / $ 4,33 | 48.070.177.743 | 31 |
| Haziran 2025 | $ 3,01 | $ 2,45 / $ 3,49 | 27.361.833.620 | 30 |
| Mayıs 2025 | $ 3,69 | $ 3,21 / $ 4,12 | 49.683.618.113 | 31 |
| Nisan 2025 | $ 2,48 | $ 1,92 / $ 3,56 | 39.789.524.579 | 30 |
| Mart 2025 | $ 2,46 | $ 2,10 / $ 3,20 | 29.021.146.516 | 31 |
| Şubat 2025 | $ 3,29 | $ 2,79 / $ 4,09 | 37.673.283.285 | 28 |
| Ocak 2025 | $ 4,56 | $ 3,65 / $ 5,30 | 46.607.288.613 | 31 |
| Aralık 2024 | $ 4,22 | $ 3,39 / $ 4,82 | 67.936.880.256 | 31 |
| Kasım 2024 | $ 3,02 | $ 1,85 / $ 3,79 | 57.221.653.465 | 30 |