Australia markets close in 39 minutes

SushiSwap USD (SUSHI-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.911846-0.059968 (-6.17%)
As of 05:31AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.9687220.9687220.8755270.9118460.91184644,460,704
18 Apr 2024------
17 Apr 20240.9697790.9830190.9136260.9461470.94614731,344,380
16 Apr 20240.9623270.9869480.9261280.9697800.96978036,916,809
15 Apr 20241.0042481.0605450.9461950.9623270.96232751,465,589
14 Apr 20240.9251181.0164710.8902791.0042481.00424872,406,187
13 Apr 20241.1055341.1229260.7774540.9251180.925118121,706,904
12 Apr 20241.4093201.4124351.0457471.1055341.10553493,325,536
11 Apr 20241.5227961.5262141.4093201.4093201.40932042,910,507
10 Apr 20241.5888461.5930071.4964651.5227961.52279637,296,852
09 Apr 20241.7002211.7089891.5820261.5888461.58884636,716,852
08 Apr 20241.6036721.7036821.5795381.7002211.70022135,574,546
07 Apr 20241.5806761.6047681.5750601.6036721.60367226,983,156
06 Apr 20241.5572701.5960591.5538831.5806761.58067619,727,940
05 Apr 20241.5772021.5778331.4853511.5572701.55727037,424,086
04 Apr 20241.5814791.6243881.5213901.5772021.57720238,184,637
03 Apr 20241.6343131.6538301.5621021.5814791.58147934,166,532
02 Apr 20241.8164781.8165241.6217821.6343131.63431347,039,756
01 Apr 20241.8880691.8982551.7659411.8164781.81647844,419,164
31 Mar 20241.8301761.9219751.8253071.8880711.88807129,153,563
30 Mar 20241.8748451.9210041.8172161.8301761.83017637,285,908
29 Mar 20241.8242671.8839331.8142971.8748461.87484651,362,865
28 Mar 20241.7832761.8464371.7225771.8242671.82426747,196,469
27 Mar 20241.8087041.8193271.7160401.7832761.78327645,978,376
26 Mar 20241.7727241.8272371.7618441.8087041.80870449,038,555
25 Mar 20241.7076901.7868311.6944191.7727141.77271437,400,344
24 Mar 20241.6662511.7142611.6508571.7076901.70769026,100,855
23 Mar 20241.6946691.7151351.6658151.6662511.66625135,628,622
22 Mar 20241.7242341.7408981.6250661.6946691.69466945,154,717
21 Mar 20241.7479771.7652071.6866071.7242301.72423039,371,124
20 Mar 20241.5467641.7664381.5059161.7479771.74797757,640,846
19 Mar 20241.6691041.7047051.5040371.5467641.54676466,947,212
18 Mar 20241.7861991.7872451.6069871.6691041.66910468,112,270
17 Mar 20241.7616591.8353051.6846661.8197211.81972164,354,313
16 Mar 20241.9561772.0275651.7277531.7616581.761658107,028,475
15 Mar 20242.0297672.0774551.8045511.9561771.956177125,282,750
14 Mar 20242.0657652.0996771.9128292.0297672.02976797,407,964
13 Mar 20242.0591652.1372911.9293882.0657652.06576595,253,833
12 Mar 20242.0732752.0784261.8924592.0591652.05916586,322,676
11 Mar 20242.0089862.0805871.9115222.0732752.07327589,034,810
10 Mar 20241.9573662.1360421.9459752.0089802.008980114,186,152
09 Mar 20241.9609392.0099901.9274781.9573641.95736460,634,150
08 Mar 20242.0089412.0343331.8975971.9609391.96093992,788,191
07 Mar 20241.8963592.0201661.8324922.0089542.00895492,592,860
06 Mar 20241.7037582.1304741.6142551.8963591.896359229,592,440
05 Mar 20241.6957881.8557161.4421151.7038771.703877171,008,126
04 Mar 20241.7623441.8183931.6204231.6956481.695648101,521,146
03 Mar 20241.7340001.7995071.6413391.7625071.762507106,572,745
02 Mar 20241.6069981.7340721.5664231.7340721.734072106,249,836
01 Mar 20241.5253531.6108971.5039581.6068611.60686168,095,821
29 Feb 20241.4955571.6333121.4761651.5254231.525423107,365,850
28 Feb 20241.5400561.5818151.3854241.4959191.495919111,419,861
27 Feb 20241.5700771.6077321.5072271.5403451.54034576,021,927
26 Feb 20241.6084671.6861611.5307851.5704161.57041692,322,746
25 Feb 20241.6662021.6754271.5721741.6073821.60738295,316,917
24 Feb 20241.4791341.8514571.4718691.6661081.666108376,863,955
23 Feb 20241.2974761.5455041.2613051.4787421.478742216,547,350
22 Feb 20241.2572121.4741441.2211871.2975481.297548106,762,424
21 Feb 20241.3063241.3155071.2119401.2572861.25728638,373,844
20 Feb 20241.3003341.3379311.2312011.3062801.30628073,322,513
19 Feb 20241.2587291.3145051.2405391.3003491.30034944,161,175
18 Feb 20241.2420271.2762441.2395791.2586571.25865726,771,316
17 Feb 20241.2704971.2827601.2025881.2420471.24204734,721,977
16 Feb 20241.3079551.3478801.2486621.2704871.27048766,058,247
15 Feb 20241.2086601.3082871.1955301.3078691.30786954,168,363
14 Feb 20241.1849941.2267581.1698281.2086611.20866133,782,657
13 Feb 20241.1821681.2089491.1541361.1850251.18502539,489,297
12 Feb 20241.1265851.1835731.1079301.1821551.18215527,730,994
11 Feb 20241.1425101.1577771.1216351.1265421.12654216,928,613
10 Feb 20241.1425321.1706161.1340931.1425221.14252221,081,785
09 Feb 20241.1061761.1585301.1051211.1426171.14261736,659,539
08 Feb 20241.1037621.1164681.0920321.1064661.10646617,553,821
07 Feb 20241.0685381.1078751.0627921.1037551.10375516,319,343
06 Feb 20241.0627051.0741071.0518321.0685271.06852716,502,259
05 Feb 20241.0499941.0719501.0344311.0625491.06254918,642,103
04 Feb 20241.1030071.1037711.0480561.0498821.04988218,838,174
03 Feb 20241.1089341.1191661.0878331.1029951.10299517,755,728
02 Feb 20241.0605121.1093371.0605121.1089661.10896622,227,310
01 Feb 20241.0558541.0671241.0405961.0604911.06049121,949,462
31 Jan 20241.1045561.1076011.0501171.0559231.05592325,523,064
30 Jan 20241.1257751.1400151.1011451.1046031.10460325,300,864
29 Jan 20241.0911651.1346831.0867391.1257751.12577524,107,039
28 Jan 20241.1154231.1383441.0824931.0911791.09117922,186,505
27 Jan 20241.1001301.1175801.0897201.1152791.11527919,988,718
26 Jan 20241.0879071.1054451.0785681.1001461.10014624,698,919
25 Jan 20241.0675911.0879231.0454041.0878771.08787723,444,144
24 Jan 20241.0567171.0839981.0461791.0675591.06755925,107,437
23 Jan 20241.0760271.1057691.0075591.0565751.05657542,887,398
22 Jan 20241.1571461.1776471.0498241.0759701.07597042,247,158
21 Jan 20241.1527721.2056201.1414141.1566121.15661247,034,091
20 Jan 20241.0721931.1738501.0576141.1526981.15269851,145,439
19 Jan 20241.0323731.0721541.0048811.0721541.07215435,588,947
18 Jan 20241.1051381.1320881.0161561.0322401.03224038,729,853
17 Jan 20241.1073541.1178381.0844021.1052221.10522226,135,018
16 Jan 20241.0814651.1166671.0745601.1074081.10740827,405,033
15 Jan 20241.0673621.1072911.0660391.0815981.08159831,651,057
14 Jan 20241.1056351.1176841.0672561.0673301.06733024,253,891
13 Jan 20241.1149491.1181551.0792541.1056311.10563127,978,694
12 Jan 20241.1729991.2104091.0877391.1151021.11510248,754,645
11 Jan 20241.1684661.2202811.1496731.1732611.17326154,104,123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...