SushiSwap AUD (SUSHI-AUD)
CCC - CoinMarketCap. Currency in AUD
Add to watchlist
As of 03:33AM UTC. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 1.2676 | 1.2727 | 1.2553 | 1.2563 | 1.2563 | 22,220,606 |
| 25 June 2024 | 1.1852 | 1.2307 | 1.1435 | 1.2278 | 1.2278 | 36,481,165 |
| 24 June 2024 | 1.2095 | 1.2262 | 1.1823 | 1.1852 | 1.1852 | 17,414,081 |
| 23 June 2024 | 1.2150 | 1.2245 | 1.1941 | 1.2096 | 1.2096 | 16,607,203 |
| 22 June 2024 | 1.2303 | 1.2420 | 1.2074 | 1.2146 | 1.2146 | 25,000,253 |
| 21 June 2024 | 1.2451 | 1.2996 | 1.2191 | 1.2303 | 1.2303 | 28,584,381 |
| 20 June 2024 | 1.2181 | 1.2648 | 1.2020 | 1.2451 | 1.2451 | 31,680,764 |
| 19 June 2024 | 1.3392 | 1.3397 | 1.1563 | 1.2182 | 1.2182 | 52,628,247 |
| 18 June 2024 | 1.4303 | 1.4325 | 1.2984 | 1.3392 | 1.3392 | 39,976,676 |
| 17 June 2024 | 1.4506 | 1.4516 | 1.4170 | 1.4301 | 1.4301 | 21,898,394 |
| 16 June 2024 | 1.3946 | 1.4662 | 1.3946 | 1.4505 | 1.4505 | 27,403,245 |
| 15 June 2024 | 1.4489 | 1.5038 | 1.3639 | 1.3943 | 1.3943 | 47,501,181 |
| 14 June 2024 | 1.5004 | 1.5086 | 1.4381 | 1.4489 | 1.4489 | 33,148,854 |
| 13 June 2024 | 1.4428 | 1.5422 | 1.4174 | 1.5004 | 1.5004 | 41,213,183 |
| 12 June 2024 | 1.5590 | 1.5655 | 1.4145 | 1.4426 | 1.4426 | 51,210,518 |
| 11 June 2024 | 1.5829 | 1.6043 | 1.5471 | 1.5589 | 1.5589 | 38,871,596 |
| 10 June 2024 | 1.5662 | 1.5950 | 1.5512 | 1.5827 | 1.5827 | 29,096,207 |
| 09 June 2024 | 1.6174 | 1.6331 | 1.5511 | 1.5662 | 1.5662 | 44,245,243 |
| 08 June 2024 | 1.7689 | 1.7790 | 1.5072 | 1.6178 | 1.6178 | 72,445,705 |
| 07 June 2024 | 1.8201 | 1.8415 | 1.7386 | 1.7689 | 1.7689 | 49,587,462 |
| 06 June 2024 | 1.7898 | 1.8235 | 1.7513 | 1.8201 | 1.8201 | 48,836,585 |
| 05 June 2024 | 1.6703 | 1.8284 | 1.6673 | 1.7898 | 1.7898 | 68,057,438 |
| 04 June 2024 | 1.6838 | 1.7531 | 1.6695 | 1.6703 | 1.6703 | 43,916,769 |
| 03 June 2024 | 1.7596 | 1.7859 | 1.6764 | 1.6838 | 1.6838 | 37,912,036 |
| 02 June 2024 | 1.7435 | 1.7744 | 1.7375 | 1.7596 | 1.7596 | 27,897,790 |
| 01 June 2024 | 1.7682 | 1.7877 | 1.7201 | 1.7435 | 1.7435 | 44,011,060 |
| 31 May 2024 | 1.7829 | 1.8287 | 1.7590 | 1.7682 | 1.7682 | 44,766,819 |
| 30 May 2024 | 1.8670 | 1.8959 | 1.7832 | 1.7829 | 1.7829 | 60,186,453 |
| 29 May 2024 | 1.8858 | 1.9091 | 1.7809 | 1.8670 | 1.8670 | 77,992,693 |
| 28 May 2024 | 1.9196 | 1.9544 | 1.8577 | 1.8858 | 1.8858 | 55,705,175 |
| 27 May 2024 | 1.9226 | 1.9772 | 1.8588 | 1.9196 | 1.9196 | 58,548,938 |
| 26 May 2024 | 1.8407 | 1.9739 | 1.8349 | 1.9226 | 1.9226 | 101,426,791 |
| 25 May 2024 | 1.7977 | 1.8944 | 1.7434 | 1.8407 | 1.8407 | 78,510,293 |
| 24 May 2024 | 1.8069 | 1.9040 | 1.6801 | 1.7977 | 1.7977 | 97,026,876 |
| 23 May 2024 | 1.8134 | 1.8347 | 1.7606 | 1.8069 | 1.8069 | 47,418,328 |
| 22 May 2024 | 1.7969 | 1.8527 | 1.7799 | 1.8134 | 1.8134 | 68,588,499 |
| 21 May 2024 | 1.5664 | 1.8004 | 1.5514 | 1.7969 | 1.7969 | 63,854,614 |
| 20 May 2024 | 1.6495 | 1.6579 | 1.5624 | 1.5664 | 1.5664 | 32,379,420 |
| 19 May 2024 | 1.6745 | 1.6808 | 1.6322 | 1.6495 | 1.6495 | 37,044,623 |
| 18 May 2024 | 1.6435 | 1.7111 | 1.6266 | 1.6745 | 1.6745 | 41,072,494 |
| 17 May 2024 | 1.6834 | 1.7046 | 1.6124 | 1.6435 | 1.6435 | 53,251,622 |
| 16 May 2024 | 1.5027 | 1.7090 | 1.4971 | 1.6834 | 1.6834 | 53,065,717 |
| 15 May 2024 | 1.5792 | 1.6020 | 1.4942 | 1.5027 | 1.5027 | 41,558,775 |
| 14 May 2024 | 1.6268 | 1.6545 | 1.5548 | 1.5792 | 1.5792 | 48,575,327 |
| 13 May 2024 | 1.5669 | 1.6971 | 1.5523 | 1.6268 | 1.6268 | 39,315,176 |
| 12 May 2024 | 1.6032 | 1.6257 | 1.5653 | 1.5669 | 1.5669 | 31,947,741 |
| 11 May 2024 | 1.7221 | 1.7903 | 1.5885 | 1.6032 | 1.6032 | 81,902,612 |
| 10 May 2024 | 1.5818 | 1.7224 | 1.5483 | 1.7220 | 1.7220 | 50,068,275 |
| 09 May 2024 | 1.5320 | 1.6103 | 1.5204 | 1.5818 | 1.5818 | 48,916,973 |
| 08 May 2024 | 1.5557 | 1.5820 | 1.5163 | 1.5320 | 1.5320 | 42,949,252 |
| 07 May 2024 | 1.6189 | 1.6484 | 1.5529 | 1.5557 | 1.5557 | 40,995,740 |
| 06 May 2024 | 1.5993 | 1.6507 | 1.5668 | 1.6189 | 1.6189 | 36,840,204 |
| 05 May 2024 | 1.6271 | 1.6315 | 1.5912 | 1.5993 | 1.5993 | 30,974,729 |
| 04 May 2024 | 1.5544 | 1.6437 | 1.5229 | 1.6270 | 1.6270 | 38,764,318 |
| 03 May 2024 | 1.5035 | 1.5781 | 1.4619 | 1.5544 | 1.5544 | 43,698,731 |
| 02 May 2024 | 1.4703 | 1.5072 | 1.3954 | 1.5035 | 1.5035 | 67,552,067 |
| 01 May 2024 | 1.5510 | 1.5716 | 1.4233 | 1.4703 | 1.4703 | 49,582,650 |
| 30 Apr 2024 | 1.5751 | 1.6009 | 1.5086 | 1.5510 | 1.5510 | 43,575,382 |
| 29 Apr 2024 | 1.5696 | 1.6253 | 1.5647 | 1.5751 | 1.5751 | 35,034,741 |
| 28 Apr 2024 | 1.5515 | 1.5854 | 1.5066 | 1.5696 | 1.5696 | 46,451,897 |
| 27 Apr 2024 | 1.5789 | 1.5935 | 1.5386 | 1.5515 | 1.5515 | 56,385,101 |
| 26 Apr 2024 | 1.5304 | 1.6218 | 1.4803 | 1.5789 | 1.5789 | 55,375,990 |
| 25 Apr 2024 | 1.5824 | 1.6543 | 1.5124 | 1.5304 | 1.5304 | 59,326,679 |
| 24 Apr 2024 | 1.6281 | 1.6460 | 1.5803 | 1.5824 | 1.5824 | 40,160,088 |
| 23 Apr 2024 | 1.5891 | 1.6533 | 1.5778 | 1.6281 | 1.6281 | 40,381,432 |
| 22 Apr 2024 | 1.6423 | 1.6496 | 1.5823 | 1.5892 | 1.5892 | 38,705,705 |
| 21 Apr 2024 | 1.4642 | 1.6488 | 1.4423 | 1.6423 | 1.6423 | 44,820,486 |
| 20 Apr 2024 | 1.5082 | 1.5082 | 1.3752 | 1.4642 | 1.4642 | 81,742,262 |
| 19 Apr 2024 | 1.4695 | 1.5386 | 1.4332 | 1.5082 | 1.5082 | 49,367,200 |
| 18 Apr 2024 | 1.5123 | 1.5329 | 1.4253 | 1.4695 | 1.4695 | 48,680,831 |
| 17 Apr 2024 | 1.4939 | 1.5419 | 1.4432 | 1.5124 | 1.5124 | 57,570,988 |
| 16 Apr 2024 | 1.5510 | 1.6374 | 1.4685 | 1.4939 | 1.4939 | 79,894,151 |
| 15 Apr 2024 | 1.4259 | 1.5702 | 1.3722 | 1.5510 | 1.5510 | 111,829,328 |
| 14 Apr 2024 | 1.7040 | 1.7308 | 1.1983 | 1.4259 | 1.4259 | 187,587,702 |
| 13 Apr 2024 | 2.1548 | 2.1652 | 1.6190 | 1.7040 | 1.7040 | 143,843,303 |
| 12 Apr 2024 | 2.3401 | 2.3406 | 2.1548 | 2.1548 | 2.1548 | 65,608,879 |
| 11 Apr 2024 | 2.3970 | 2.4032 | 2.2998 | 2.3401 | 2.3401 | 57,314,409 |
| 10 Apr 2024 | 2.5741 | 2.5866 | 2.3862 | 2.3970 | 2.3970 | 55,393,100 |
| 09 Apr 2024 | 2.4410 | 2.5801 | 2.4001 | 2.5741 | 2.5741 | 53,858,795 |
| 08 Apr 2024 | 2.4019 | 2.4385 | 2.3934 | 2.4410 | 2.4410 | 41,071,845 |
| 07 Apr 2024 | 2.3663 | 2.4253 | 2.3612 | 2.4019 | 2.4019 | 29,977,591 |
| 06 Apr 2024 | 2.3942 | 2.3951 | 2.2555 | 2.3663 | 2.3663 | 56,867,770 |
| 05 Apr 2024 | 2.4080 | 2.4577 | 2.3097 | 2.3942 | 2.3942 | 57,963,362 |
| 04 Apr 2024 | 2.5093 | 2.5415 | 2.3803 | 2.4080 | 2.4080 | 52,023,534 |
| 03 Apr 2024 | 2.7998 | 2.7999 | 2.4922 | 2.5093 | 2.5093 | 72,224,842 |
| 02 Apr 2024 | 2.8897 | 2.9033 | 2.7235 | 2.7998 | 2.7998 | 68,465,568 |
| 01 Apr 2024 | 2.8075 | 2.9483 | 2.8000 | 2.8897 | 2.8897 | 44,620,344 |
| 31 Mar 2024 | 2.8759 | 2.9467 | 2.7876 | 2.8075 | 2.8075 | 57,195,762 |
| 30 Mar 2024 | 2.8000 | 2.8858 | 2.7871 | 2.8759 | 2.8759 | 78,788,067 |
| 29 Mar 2024 | 2.7336 | 2.8335 | 2.6353 | 2.8000 | 2.8000 | 72,439,594 |
| 28 Mar 2024 | 2.7663 | 2.7903 | 2.6301 | 2.7336 | 2.7336 | 70,479,793 |
| 27 Mar 2024 | 2.7114 | 2.7893 | 2.6951 | 2.7663 | 2.7663 | 75,001,135 |
| 26 Mar 2024 | 2.6210 | 2.7326 | 2.5918 | 2.7114 | 2.7114 | 57,204,163 |
| 25 Mar 2024 | 2.5572 | 2.6297 | 2.5336 | 2.6210 | 2.6210 | 40,059,906 |
| 24 Mar 2024 | 2.6008 | 2.6322 | 2.5565 | 2.5572 | 2.5572 | 54,679,246 |
| 23 Mar 2024 | 2.6236 | 2.6722 | 2.4907 | 2.6008 | 2.6008 | 69,298,944 |
| 22 Mar 2024 | 2.6489 | 2.6868 | 2.5672 | 2.6236 | 2.6236 | 59,907,299 |
| 21 Mar 2024 | 2.3704 | 2.6837 | 2.3069 | 2.6489 | 2.6489 | 87,350,148 |
| 20 Mar 2024 | 2.5454 | 2.5996 | 2.3107 | 2.3704 | 2.3704 | 102,596,669 |
| 19 Mar 2024 | 2.7238 | 2.7254 | 2.4511 | 2.5454 | 2.5454 | 103,871,961 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.