Suiの価格履歴
$1.19
-2.04% 24時間
2023/05/03以降のSui（SUI）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$1.19です。
史上最高値
$5.37
2025/01/06
史上最安値
$0.10
2023/05/03
初回記録からのリターン
-15.05%
2023/05/03
最も良かった月
+122.85%
2024年9月
最も悪かった月
-40.23%
2024年4月
読み込み中…
Suiの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $1.40 | $2.02 | $0.6354 | $1.19 | -15.36% |
| 2025 | $4.12 | $5.37 | $0.5597 | $1.40 | -65.94% |
| 2024 | $0.7753 | $4.96 | $0.4625 | $4.12 | +431.80% |
| 2023 | $0.10 | $2.00 | $0.10 | $0.7752 | +675.20% |
Suiの月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $1.16 | $1.27 | $1.10 | $1.19 | +2.09% |
| 2026年9月 | $0.7269 | $1.29 | $0.673 | $1.16 | +60.15% |
| 2026年8月 | $0.6821 | $0.954 | $0.6354 | $0.727 | +6.58% |
| 2026年7月 | $0.6907 | $0.7828 | $0.6734 | $0.6821 | -1.23% |
| 2026年6月 | $0.8954 | $0.9036 | $0.6514 | $0.6906 | -22.87% |
| 2026年5月 | $0.9083 | $1.42 | $0.85 | $0.8954 | -1.41% |
| 2026年4月 | $0.8783 | $1.04 | $0.8368 | $0.9082 | +3.39% |
| 2026年3月 | $0.9039 | $1.08 | $0.8197 | $0.8784 | -2.83% |
| 2026年2月 | $1.15 | $1.17 | $0.7881 | $0.904 | -21.62% |
| 2026年1月 | $1.40 | $2.02 | $1.03 | $1.15 | -17.87% |
| 2025年12月 | $1.50 | $1.79 | $1.30 | $1.40 | -6.19% |
| 2025年11月 | $2.36 | $2.40 | $1.31 | $1.50 | -36.67% |
| 2025年10月 | $3.26 | $3.71 | $0.5597 | $2.36 | -27.50% |
| 2025年9月 | $3.25 | $3.98 | $3.07 | $3.26 | +0.34% |
| 2025年8月 | $3.61 | $4.18 | $3.21 | $3.25 | -10.09% |
| 2025年7月 | $2.78 | $4.44 | $2.65 | $3.61 | +30.15% |
| 2025年6月 | $3.25 | $3.56 | $2.29 | $2.78 | -14.44% |
| 2025年5月 | $3.51 | $4.30 | $3.05 | $3.25 | -7.41% |
| 2025年4月 | $2.27 | $3.88 | $1.72 | $3.51 | +54.60% |
| 2025年3月 | $2.83 | $3.25 | $1.96 | $2.27 | -19.88% |
| 2025年2月 | $4.09 | $4.12 | $2.39 | $2.83 | -30.79% |
| 2025年1月 | $4.12 | $5.37 | $3.50 | $4.09 | -0.81% |
| 2024年12月 | $3.48 | $4.96 | $3.18 | $4.12 | +18.61% |
| 2024年11月 | $1.97 | $3.94 | $1.77 | $3.48 | +76.30% |
| 2024年10月 | $1.77 | $2.37 | $1.60 | $1.97 | +11.11% |
| 2024年9月 | $0.7961 | $1.85 | $0.7415 | $1.77 | +122.85% |
| 2024年8月 | $0.7071 | $1.12 | $0.4625 | $0.7962 | +12.60% |
| 2024年7月 | $0.82 | $0.9024 | $0.5728 | $0.7071 | -13.78% |
| 2024年6月 | $1.02 | $1.17 | $0.753 | $0.8201 | -19.87% |
| 2024年5月 | $1.14 | $1.17 | $0.8851 | $1.02 | -10.53% |
| 2024年4月 | $1.91 | $2.03 | $0.8856 | $1.14 | -40.23% |
| 2024年3月 | $1.68 | $2.18 | $1.21 | $1.91 | +14.12% |
| 2024年2月 | $1.52 | $1.97 | $1.37 | $1.68 | +10.42% |
| 2024年1月 | $0.7753 | $1.65 | $0.68 | $1.52 | +95.91% |
| 2023年12月 | $0.5971 | $0.9216 | $0.5557 | $0.7752 | +29.83% |
| 2023年11月 | $0.4428 | $0.6891 | $0.4251 | $0.5971 | +34.82% |
Suiの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/06 | $1.21 | $1.22 | $1.18 | $1.19 | -2.08% |
| 2026/10/05 | $1.21 | $1.25 | $1.18 | $1.21 | +0.46% |
| 2026/10/04 | $1.18 | $1.27 | $1.17 | $1.21 | +2.05% |
| 2026/10/03 | $1.15 | $1.20 | $1.14 | $1.18 | +3.31% |
| 2026/10/02 | $1.18 | $1.22 | $1.10 | $1.15 | -2.65% |
| 2026/10/01 | $1.16 | $1.20 | $1.13 | $1.18 | +1.12% |
| 2026/09/30 | $1.15 | $1.21 | $1.14 | $1.16 | +1.02% |
| 2026/09/29 | $1.17 | $1.19 | $1.09 | $1.15 | -1.30% |
| 2026/09/28 | $1.26 | $1.29 | $1.13 | $1.17 | -7.62% |
| 2026/09/27 | $1.16 | $1.29 | $1.15 | $1.26 | +8.67% |
| 2026/09/26 | $1.19 | $1.20 | $1.13 | $1.16 | -2.65% |
| 2026/09/25 | $1.01 | $1.22 | $1.01 | $1.19 | +17.83% |
| 2026/09/24 | $0.9601 | $1.03 | $0.9357 | $1.01 | +5.62% |
| 2026/09/23 | $1.02 | $1.04 | $0.9324 | $0.9601 | -6.20% |
| 2026/09/22 | $1.04 | $1.08 | $0.9866 | $1.02 | -1.83% |
| 2026/09/21 | $0.8975 | $1.06 | $0.8959 | $1.04 | +16.19% |
| 2026/09/20 | $0.8574 | $0.9209 | $0.8088 | $0.8974 | +4.65% |
| 2026/09/19 | $0.8144 | $0.8872 | $0.807 | $0.8575 | +5.29% |
| 2026/09/18 | $0.7413 | $0.8228 | $0.737 | $0.8144 | +9.86% |
| 2026/09/17 | $0.7136 | $0.7428 | $0.709 | $0.7413 | +3.90% |
| 2026/09/16 | $0.6869 | $0.7185 | $0.678 | $0.7135 | +3.87% |
| 2026/09/15 | $0.7209 | $0.723 | $0.673 | $0.6869 | -4.72% |
| 2026/09/14 | $0.7017 | $0.748 | $0.6926 | $0.7209 | +2.72% |
| 2026/09/13 | $0.725 | $0.7312 | $0.6977 | $0.7018 | -3.20% |
| 2026/09/12 | $0.7257 | $0.7309 | $0.7194 | $0.725 | -0.10% |
| 2026/09/11 | $0.7275 | $0.766 | $0.7072 | $0.7257 | -0.26% |
| 2026/09/10 | $0.7722 | $0.7732 | $0.7237 | $0.7276 | -5.78% |
| 2026/09/09 | $0.8113 | $0.8294 | $0.7614 | $0.7722 | -4.82% |
| 2026/09/08 | $0.8186 | $0.8369 | $0.7955 | $0.8113 | -0.88% |
| 2026/09/07 | $0.8119 | $0.8447 | $0.7863 | $0.8185 | +0.83% |
Suiは2025/01/06に史上最高値$5.37を記録し、当データセットの最安値は$0.10です。すべての値は主要取引所の日次終値に基づく米ドル建てです。