SushiSwap USD (SUSHI-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:31AM UTC. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 1.0788 | 1.0846 | 1.0747 | 1.0788 | 1.0788 | 64,164,972 |
| 23 Mar 2023 | 1.0519 | 1.1066 | 1.0506 | 1.0781 | 1.0781 | 66,821,181 |
| 22 Mar 2023 | 1.1729 | 1.1766 | 1.0424 | 1.0519 | 1.0519 | 82,421,163 |
| 21 Mar 2023 | 1.1627 | 1.2168 | 1.1369 | 1.1730 | 1.1730 | 60,425,436 |
| 20 Mar 2023 | 1.2295 | 1.2486 | 1.1561 | 1.1623 | 1.1623 | 43,731,064 |
| 19 Mar 2023 | 1.2019 | 1.2629 | 1.2019 | 1.2295 | 1.2295 | 35,308,856 |
| 18 Mar 2023 | 1.2545 | 1.2900 | 1.2009 | 1.2017 | 1.2017 | 52,523,676 |
| 17 Mar 2023 | 1.1678 | 1.2543 | 1.1552 | 1.2543 | 1.2543 | 56,300,523 |
| 16 Mar 2023 | 1.1282 | 1.1736 | 1.1174 | 1.1678 | 1.1678 | 51,231,075 |
| 15 Mar 2023 | 1.2510 | 1.2758 | 1.1123 | 1.1280 | 1.1280 | 74,347,213 |
| 14 Mar 2023 | 1.2305 | 1.2861 | 1.1910 | 1.2508 | 1.2508 | 84,385,658 |
| 13 Mar 2023 | 1.1691 | 1.2708 | 1.1195 | 1.2305 | 1.2305 | 98,757,633 |
| 12 Mar 2023 | 1.0806 | 1.1754 | 1.0636 | 1.1689 | 1.1689 | 70,971,660 |
| 11 Mar 2023 | 1.0882 | 1.1055 | 1.0380 | 1.0809 | 1.0809 | 58,509,033 |
| 10 Mar 2023 | 1.0582 | 1.0942 | 1.0060 | 1.0881 | 1.0881 | 61,827,594 |
| 09 Mar 2023 | 1.1173 | 1.1647 | 1.0411 | 1.0582 | 1.0582 | 45,704,264 |
| 08 Mar 2023 | 1.1894 | 1.1959 | 1.1172 | 1.1173 | 1.1173 | 34,826,665 |
| 07 Mar 2023 | 1.2161 | 1.2343 | 1.1614 | 1.1895 | 1.1895 | 35,006,035 |
| 06 Mar 2023 | 1.2028 | 1.2223 | 1.1756 | 1.2161 | 1.2161 | 33,592,446 |
| 05 Mar 2023 | 1.2007 | 1.2270 | 1.1937 | 1.2029 | 1.2029 | 26,675,274 |
| 04 Mar 2023 | 1.2369 | 1.2465 | 1.1756 | 1.2008 | 1.2008 | 32,621,178 |
| 03 Mar 2023 | 1.3130 | 1.3138 | 1.1903 | 1.2368 | 1.2368 | 51,203,067 |
| 02 Mar 2023 | 1.3601 | 1.3662 | 1.2922 | 1.3129 | 1.3129 | 41,682,776 |
| 01 Mar 2023 | 1.2759 | 1.3612 | 1.2703 | 1.3601 | 1.3601 | 40,980,068 |
| 28 Feb 2023 | 1.3014 | 1.3323 | 1.2643 | 1.2758 | 1.2758 | 43,347,281 |
| 27 Feb 2023 | 1.3447 | 1.3626 | 1.2810 | 1.3013 | 1.3013 | 44,222,806 |
| 26 Feb 2023 | 1.3191 | 1.3456 | 1.3126 | 1.3448 | 1.3448 | 32,260,583 |
| 25 Feb 2023 | 1.3587 | 1.3797 | 1.2863 | 1.3194 | 1.3194 | 42,237,797 |
| 24 Feb 2023 | 1.4733 | 1.5089 | 1.3449 | 1.3584 | 1.3584 | 76,818,603 |
| 23 Feb 2023 | 1.3964 | 1.4804 | 1.3897 | 1.4730 | 1.4730 | 69,973,462 |
| 22 Feb 2023 | 1.4465 | 1.4629 | 1.3433 | 1.3964 | 1.3964 | 58,350,534 |
| 21 Feb 2023 | 1.5044 | 1.5125 | 1.4061 | 1.4462 | 1.4462 | 62,617,311 |
| 20 Feb 2023 | 1.4213 | 1.5066 | 1.3929 | 1.5046 | 1.5046 | 64,453,957 |
| 19 Feb 2023 | 1.4351 | 1.5059 | 1.4198 | 1.4208 | 1.4208 | 65,790,311 |
| 18 Feb 2023 | 1.4122 | 1.4609 | 1.4047 | 1.4352 | 1.4352 | 60,051,637 |
| 17 Feb 2023 | 1.3242 | 1.4271 | 1.3203 | 1.4122 | 1.4122 | 54,288,456 |
| 16 Feb 2023 | 1.4162 | 1.4349 | 1.3238 | 1.3243 | 1.3243 | 68,247,502 |
| 15 Feb 2023 | 1.3068 | 1.4166 | 1.2867 | 1.4160 | 1.4160 | 67,837,112 |
| 14 Feb 2023 | 1.2826 | 1.3220 | 1.2596 | 1.3069 | 1.3069 | 47,249,525 |
| 13 Feb 2023 | 1.2666 | 1.2853 | 1.2165 | 1.2825 | 1.2825 | 59,688,619 |
| 12 Feb 2023 | 1.3147 | 1.3207 | 1.2532 | 1.2667 | 1.2667 | 38,262,408 |
| 11 Feb 2023 | 1.2964 | 1.3225 | 1.2719 | 1.3148 | 1.3148 | 36,479,536 |
| 10 Feb 2023 | 1.2596 | 1.3091 | 1.2434 | 1.2963 | 1.2963 | 69,838,965 |
| 09 Feb 2023 | 1.4398 | 1.4654 | 1.2400 | 1.2598 | 1.2598 | 80,395,114 |
| 08 Feb 2023 | 1.5028 | 1.5420 | 1.3877 | 1.4396 | 1.4396 | 73,234,710 |
| 07 Feb 2023 | 1.4348 | 1.5033 | 1.4344 | 1.5027 | 1.5027 | 79,432,019 |
| 06 Feb 2023 | 1.4325 | 1.5440 | 1.4043 | 1.4347 | 1.4347 | 78,450,573 |
| 05 Feb 2023 | 1.5035 | 1.5311 | 1.4157 | 1.4326 | 1.4326 | 64,076,424 |
| 04 Feb 2023 | 1.5551 | 1.5755 | 1.5036 | 1.5036 | 1.5036 | 63,193,438 |
| 03 Feb 2023 | 1.5142 | 1.6286 | 1.4734 | 1.5554 | 1.5554 | 138,838,195 |
| 02 Feb 2023 | 1.3043 | 1.6005 | 1.3032 | 1.5144 | 1.5144 | 173,825,077 |
| 01 Feb 2023 | 1.2641 | 1.3136 | 1.1961 | 1.3043 | 1.3043 | 60,439,916 |
| 31 Jan 2023 | 1.2448 | 1.2758 | 1.2380 | 1.2642 | 1.2642 | 38,174,061 |
| 30 Jan 2023 | 1.3527 | 1.3608 | 1.2266 | 1.2447 | 1.2447 | 57,984,243 |
| 29 Jan 2023 | 1.2902 | 1.3631 | 1.2796 | 1.3526 | 1.3526 | 43,066,215 |
| 28 Jan 2023 | 1.3469 | 1.3596 | 1.2827 | 1.2902 | 1.2902 | 39,349,322 |
| 27 Jan 2023 | 1.3204 | 1.3561 | 1.2762 | 1.3469 | 1.3469 | 55,404,932 |
| 26 Jan 2023 | 1.2988 | 1.3338 | 1.2848 | 1.3204 | 1.3204 | 64,095,033 |
| 25 Jan 2023 | 1.2413 | 1.3196 | 1.2232 | 1.2990 | 1.2990 | 63,248,931 |
| 24 Jan 2023 | 1.3382 | 1.3729 | 1.2341 | 1.2413 | 1.2413 | 60,239,121 |
| 23 Jan 2023 | 1.3364 | 1.3748 | 1.3253 | 1.3388 | 1.3388 | 62,004,149 |
| 22 Jan 2023 | 1.3045 | 1.4074 | 1.2835 | 1.3368 | 1.3368 | 91,818,802 |
| 21 Jan 2023 | 1.3082 | 1.3514 | 1.2915 | 1.3051 | 1.3051 | 87,076,642 |
| 20 Jan 2023 | 1.1930 | 1.3109 | 1.1697 | 1.3081 | 1.3081 | 63,701,552 |
| 19 Jan 2023 | 1.1803 | 1.1992 | 1.1521 | 1.1932 | 1.1932 | 46,802,794 |
| 18 Jan 2023 | 1.2322 | 1.3095 | 1.1498 | 1.1810 | 1.1810 | 89,953,107 |
| 17 Jan 2023 | 1.2546 | 1.2891 | 1.2313 | 1.2323 | 1.2323 | 54,590,890 |
| 16 Jan 2023 | 1.2878 | 1.3280 | 1.2072 | 1.2545 | 1.2545 | 92,735,506 |
| 15 Jan 2023 | 1.2448 | 1.3232 | 1.2159 | 1.2879 | 1.2879 | 100,230,425 |
| 14 Jan 2023 | 1.2092 | 1.3170 | 1.2047 | 1.2445 | 1.2445 | 162,605,752 |
| 13 Jan 2023 | 1.1378 | 1.2163 | 1.1041 | 1.2095 | 1.2095 | 106,706,987 |
| 12 Jan 2023 | 1.1176 | 1.1388 | 1.0739 | 1.1377 | 1.1377 | 82,787,583 |
| 11 Jan 2023 | 1.1183 | 1.1225 | 1.0528 | 1.0947 | 1.0947 | 50,614,301 |
| 10 Jan 2023 | 1.0838 | 1.1377 | 1.0723 | 1.1183 | 1.1183 | 68,172,992 |
| 09 Jan 2023 | 1.0872 | 1.1330 | 1.0847 | 1.0847 | 1.0847 | 65,231,228 |
| 08 Jan 2023 | 1.0685 | 1.0880 | 1.0476 | 1.0866 | 1.0866 | 55,227,737 |
| 07 Jan 2023 | 1.0441 | 1.0691 | 1.0301 | 1.0688 | 1.0688 | 40,135,899 |
| 06 Jan 2023 | 0.9843 | 1.0455 | 0.9613 | 1.0440 | 1.0440 | 42,406,822 |
| 05 Jan 2023 | 0.9908 | 1.0068 | 0.9715 | 0.9842 | 0.9842 | 41,584,344 |
| 04 Jan 2023 | 0.9642 | 1.0105 | 0.9640 | 0.9908 | 0.9908 | 38,971,676 |
| 03 Jan 2023 | 0.9576 | 0.9810 | 0.9515 | 0.9642 | 0.9642 | 35,225,655 |
| 02 Jan 2023 | 0.9400 | 0.9675 | 0.9248 | 0.9575 | 0.9575 | 39,105,151 |
| 01 Jan 2023 | 0.9238 | 0.9426 | 0.9158 | 0.9400 | 0.9400 | 24,760,983 |
| 31 Dec 2022 | 0.9213 | 0.9411 | 0.9097 | 0.9239 | 0.9239 | 30,239,202 |
| 30 Dec 2022 | 0.9409 | 0.9475 | 0.9168 | 0.9209 | 0.9209 | 34,648,042 |
| 29 Dec 2022 | 0.9544 | 0.9814 | 0.9206 | 0.9409 | 0.9409 | 39,547,305 |
| 28 Dec 2022 | 0.9840 | 0.9868 | 0.9483 | 0.9544 | 0.9544 | 50,491,802 |
| 27 Dec 2022 | 0.9849 | 1.0185 | 0.9743 | 0.9840 | 0.9840 | 52,460,335 |
| 26 Dec 2022 | 0.9334 | 0.9852 | 0.9308 | 0.9852 | 0.9852 | 31,957,478 |
| 25 Dec 2022 | 0.9408 | 0.9469 | 0.9133 | 0.9333 | 0.9333 | 25,484,999 |
| 24 Dec 2022 | 0.9386 | 0.9485 | 0.9377 | 0.9408 | 0.9408 | 20,864,921 |
| 23 Dec 2022 | 0.9478 | 0.9582 | 0.9363 | 0.9386 | 0.9386 | 29,549,253 |
| 22 Dec 2022 | 0.9319 | 0.9478 | 0.9081 | 0.9478 | 0.9478 | 34,095,374 |
| 21 Dec 2022 | 0.9628 | 0.9638 | 0.9260 | 0.9316 | 0.9316 | 34,245,749 |
| 20 Dec 2022 | 0.9248 | 0.9852 | 0.9225 | 0.9630 | 0.9630 | 37,836,742 |
| 19 Dec 2022 | 1.0050 | 1.0158 | 0.9167 | 0.9248 | 0.9248 | 45,224,472 |
| 18 Dec 2022 | 1.0205 | 1.0205 | 1.0019 | 1.0049 | 1.0049 | 24,861,162 |
| 17 Dec 2022 | 0.9800 | 1.0207 | 0.9608 | 1.0205 | 1.0205 | 40,748,454 |
| 16 Dec 2022 | 1.1256 | 1.1334 | 0.9755 | 0.9800 | 0.9800 | 57,970,295 |
| 15 Dec 2022 | 1.1196 | 1.1291 | 1.1016 | 1.1254 | 1.1254 | 43,784,488 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
