Spring Staked SUI
SSUI
Rank #1334
$1.74
Updated 27 days ago
Market Cap
$14.43M
24h Volume
$213.58K
Avg Volume (90d)
$87.24K
24h High/Low
$1.82
$1.41
$1.41
Price Chart
Categories & Chains
Categories
Sui Ecosystem
Liquid Staking Tokens
Liquid Staking
Liquid Staked SUI
Chains
Sui
0x83556891f4a0f23...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.74 | $1.82 | $1.41 | $1.74 | $213.58K | $14.43M |
| Dec 2, 2025 | $1.38 | $1.68 | $1.37 | $1.68 | $361.98K | $12.25M |
| Dec 1, 2025 | $1.54 | $1.54 | $1.35 | $1.38 | $250.91K | $11.57M |
| Nov 30, 2025 | $1.53 | $1.60 | $1.53 | $1.57 | $439.48K | $12.97M |
| Nov 29, 2025 | $1.56 | $1.56 | $1.53 | $1.53 | $586.65K | $12.81M |
| Nov 28, 2025 | $1.58 | $1.62 | $1.55 | $1.57 | $642.55K | $13.09M |
| Nov 27, 2025 | $1.58 | $1.62 | $1.56 | $1.58 | $498.96K | $13.15M |
| Nov 26, 2025 | $1.62 | $1.62 | $1.51 | $1.58 | $70.10K | $12.96M |
| Nov 25, 2025 | $1.56 | $1.60 | $1.51 | $1.56 | $51.27K | $12.91M |
| Nov 24, 2025 | $1.40 | $1.59 | $1.39 | $1.59 | $10.40K | $12.05M |
| Nov 23, 2025 | $1.38 | $1.43 | $1.38 | $1.42 | $1.82K | $11.66M |
| Nov 22, 2025 | $1.42 | $1.43 | $1.35 | $1.38 | $4.91K | $11.46M |
| Nov 21, 2025 | $1.54 | $1.55 | $1.36 | $1.40 | $6.35K | $12.00M |
| Nov 20, 2025 | $1.64 | $1.69 | $1.52 | $1.58 | $2.82K | $13.52M |
| Nov 19, 2025 | $1.70 | $1.71 | $1.55 | $1.62 | $4.55K | $13.74M |
| Nov 18, 2025 | $1.65 | $1.73 | $1.64 | $1.72 | $5.74K | $14.02M |
| Nov 17, 2025 | $1.72 | $1.77 | $1.62 | $1.65 | $1.87K | $14.22M |
| Nov 16, 2025 | $1.81 | $1.81 | $1.69 | $1.69 | $332.67 | $14.60M |
| Nov 15, 2025 | $1.79 | $1.84 | $1.78 | $1.81 | $2.68K | $15.05M |
| Nov 14, 2025 | $1.91 | $1.91 | $1.78 | $1.82 | $2.70K | $15.32M |
| Nov 13, 2025 | $2.01 | $2.08 | $1.87 | $1.91 | $50.84 | $16.73M |
| Nov 12, 2025 | $2.03 | $2.12 | $2.01 | $2.02 | $172.26 | $17.10M |
| Nov 11, 2025 | $2.12 | $3.33 | $2.12 | $2.12 | $650.69 | $17.58M |
| Nov 10, 2025 | $8.20 | $8.20 | $8.20 | $8.20 | $307.15K | $50.49M |
| Nov 9, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $14.93K | $18.01M |
| Nov 8, 2025 | $2.19 | $2.19 | $2.19 | $2.19 | $194.62K | $18.25M |
| Nov 7, 2025 | $8.18 | $8.18 | $8.18 | $8.18 | $323.56K | $67.85M |
| Nov 6, 2025 | $2.08 | $2.08 | $2.08 | $2.08 | $82.25K | $17.27M |
| Nov 5, 2025 | $2.02 | $2.02 | $2.02 | $2.02 | $137.69K | $16.79M |
| Nov 4, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $93.84K | $17.55M |
| Nov 3, 2025 | $2.41 | $2.41 | $2.41 | $2.41 | $14.60K | $19.91M |
| Nov 2, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $3.16K | $20.16M |
| Nov 1, 2025 | $2.42 | $2.42 | $2.42 | $2.42 | $133.55K | $20.06M |
| Oct 31, 2025 | $2.34 | $2.34 | $2.34 | $2.34 | $116.71K | $19.38M |
| Oct 30, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $41.36K | $21.30M |
| Oct 29, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $8.27K | $21.29M |
| Oct 28, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $70.37K | $22.11M |
| Oct 27, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $14.18K | $22.70M |
| Oct 26, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $6.98K | $21.47M |
| Oct 25, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $998.19 | $21.40M |
| Oct 24, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $3.28K | $20.59M |
| Oct 23, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $6.32K | $20.21M |
| Oct 22, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $2.34K | $21.17M |
| Oct 21, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $3.32K | $21.77M |
| Oct 20, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $5.83K | $21.85M |
| Oct 19, 2025 | $2.56 | $2.56 | $2.56 | $2.56 | $8.38K | $21.20M |
| Oct 18, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $27.98K | $20.68M |
| Oct 17, 2025 | $2.57 | $2.57 | $2.57 | $2.57 | $11.88K | $21.33M |
| Oct 16, 2025 | $2.74 | $2.74 | $2.74 | $2.74 | $4.71K | $22.67M |
| Oct 15, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $11.11K | $23.94M |
| Oct 14, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $3.75K | $25.33M |
| Oct 13, 2025 | $2.87 | $2.87 | $2.87 | $2.87 | $37.37K | $23.80M |
| Oct 12, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | $15.00K | $21.60M |
| Oct 11, 2025 | $2.66 | $2.66 | $2.66 | $2.66 | $310.29K | $22.04M |
| Oct 10, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $9.02K | $28.86M |
| Oct 9, 2025 | $3.61 | $3.61 | $3.61 | $3.61 | $4.00K | $29.93M |
| Oct 8, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $9.60K | $29.23M |
| Oct 7, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $21.98K | $30.72M |
| Oct 6, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $66.78K | $30.18M |
| Oct 5, 2025 | $3.70 | $3.70 | $3.70 | $3.70 | $65.69K | $30.70M |
| Oct 4, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $48.43K | $30.31M |
| Oct 3, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $52.87K | $30.36M |
| Oct 2, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $64.62K | $29.79M |
| Oct 1, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $63.96K | $27.59M |