Sui
SUI
Rank #31
$1.70
Updated 25 days ago
Market Cap
$6.35B
24h Volume
$1.87B
Avg Volume (6m)
$1.28B
24h High/Low
$1.78
$1.37
$1.37
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
GMCI Index
Proof of Stake (PoS)
Andreessen Horowitz (a16z) Portfolio
GMCI Layer 1 Index
Made in USA
Sui Ecosystem
Binance Launchpool
Coinbase Ventures Portfolio
YZi Labs (Prev. Binance Labs) Portfolio
Circle Ventures Portfolio
Chains
Sui
0x000000000000000...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $1.70 | $1.78 | $1.37 | $1.70 | $1.87B | $6.35B |
| Dec 2, 2025 | $1.35 | $1.63 | $1.34 | $1.63 | $819.52M | $5.40B |
| Dec 1, 2025 | $1.50 | $1.50 | $1.31 | $1.34 | $748.06M | $5.02B |
| Nov 30, 2025 | $1.50 | $1.56 | $1.50 | $1.53 | $368.02M | $5.63B |
| Nov 29, 2025 | $1.52 | $1.52 | $1.49 | $1.50 | $491.94M | $5.55B |
| Nov 28, 2025 | $1.54 | $1.58 | $1.52 | $1.53 | $596.55M | $5.68B |
| Nov 27, 2025 | $1.54 | $1.58 | $1.53 | $1.55 | $725.46M | $5.71B |
| Nov 26, 2025 | $1.57 | $1.57 | $1.48 | $1.55 | $953.27M | $5.62B |
| Nov 25, 2025 | $1.53 | $1.56 | $1.48 | $1.52 | $1.06B | $5.60B |
| Nov 24, 2025 | $1.37 | $1.55 | $1.35 | $1.54 | $725.89M | $5.22B |
| Nov 23, 2025 | $1.35 | $1.39 | $1.35 | $1.39 | $583.51M | $5.06B |
| Nov 22, 2025 | $1.39 | $1.40 | $1.32 | $1.36 | $1.10B | $4.97B |
| Nov 21, 2025 | $1.50 | $1.51 | $1.33 | $1.35 | $1.35B | $5.21B |
| Nov 20, 2025 | $1.60 | $1.65 | $1.49 | $1.53 | $928.95M | $5.86B |
| Nov 19, 2025 | $1.67 | $1.67 | $1.52 | $1.58 | $764.80M | $5.95B |
| Nov 18, 2025 | $1.61 | $1.69 | $1.61 | $1.68 | $1.21B | $6.07B |
| Nov 17, 2025 | $1.68 | $1.73 | $1.59 | $1.61 | $1.03B | $6.17B |
| Nov 16, 2025 | $1.77 | $1.77 | $1.66 | $1.67 | $646.93M | $6.33B |
| Nov 15, 2025 | $1.75 | $1.79 | $1.75 | $1.77 | $1.38B | $6.53B |
| Nov 14, 2025 | $1.87 | $1.87 | $1.76 | $1.76 | $1.95B | $6.65B |
| Nov 13, 2025 | $1.97 | $2.03 | $1.83 | $1.88 | $803.82M | $7.25B |
| Nov 12, 2025 | $2.01 | $2.09 | $1.96 | $1.98 | $725.11M | $7.43B |
| Nov 11, 2025 | $2.07 | $2.20 | $2.07 | $2.07 | $846.13M | $7.63B |
| Nov 10, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $726.78M | $7.88B |
| Nov 9, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $851.44M | $7.81B |
| Nov 8, 2025 | $2.14 | $2.14 | $2.14 | $2.14 | $1.30B | $7.91B |
| Nov 7, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $993.43M | $7.22B |
| Nov 6, 2025 | $2.03 | $2.03 | $2.03 | $2.03 | $1.30B | $7.49B |
| Nov 5, 2025 | $1.98 | $1.98 | $1.98 | $1.98 | $2.11B | $7.29B |
| Nov 4, 2025 | $2.07 | $2.07 | $2.07 | $2.07 | $1.42B | $7.62B |
| Nov 3, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $581.88M | $8.67B |
| Nov 2, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $475.66M | $8.75B |
| Nov 1, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $858.75M | $8.58B |
| Oct 31, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $1.34B | $8.29B |
| Oct 30, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $983.95M | $9.10B |
| Oct 29, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $958.36M | $9.10B |
| Oct 28, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $932.04M | $9.45B |
| Oct 27, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $727.77M | $9.71B |
| Oct 26, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $492.60M | $9.18B |
| Oct 25, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $802.84M | $9.15B |
| Oct 24, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $768.63M | $8.80B |
| Oct 23, 2025 | $2.38 | $2.38 | $2.38 | $2.38 | $1.21B | $8.64B |
| Oct 22, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $1.23B | $9.03B |
| Oct 21, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $866.44M | $9.34B |
| Oct 20, 2025 | $2.58 | $2.58 | $2.58 | $2.58 | $1.00B | $9.35B |
| Oct 19, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $631.92M | $9.07B |
| Oct 18, 2025 | $2.44 | $2.44 | $2.44 | $2.44 | $1.99B | $8.85B |
| Oct 17, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $1.53B | $9.12B |
| Oct 16, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $1.34B | $9.71B |
| Oct 15, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $2.25B | $10.24B |
| Oct 14, 2025 | $2.99 | $2.99 | $2.99 | $2.99 | $2.41B | $10.84B |
| Oct 13, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $2.28B | $10.17B |
| Oct 12, 2025 | $2.55 | $2.55 | $2.55 | $2.55 | $2.50B | $9.23B |
| Oct 11, 2025 | $2.63 | $2.63 | $2.63 | $2.63 | $3.84B | $9.69B |
| Oct 10, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $1.08B | $12.36B |
| Oct 9, 2025 | $3.53 | $3.53 | $3.53 | $3.53 | $1.04B | $12.81B |
| Oct 8, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $1.25B | $12.52B |
| Oct 7, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $1.20B | $13.17B |
| Oct 6, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $1.27B | $12.92B |
| Oct 5, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $844.94M | $13.15B |
| Oct 4, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $1.35B | $13.00B |
| Oct 3, 2025 | $3.58 | $3.58 | $3.58 | $3.58 | $1.27B | $12.98B |
| Oct 2, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $1.39B | $12.77B |
| Oct 1, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $935.20M | $11.62B |
| Sep 30, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $969.33M | $11.72B |
| Sep 29, 2025 | $3.28 | $3.28 | $3.28 | $3.28 | $646.03M | $11.70B |
| Sep 28, 2025 | $3.18 | $3.18 | $3.18 | $3.18 | $502.76M | $11.36B |
| Sep 27, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $1.33B | $11.50B |
| Sep 26, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $1.84B | $11.10B |
| Sep 25, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $1.03B | $11.99B |
| Sep 24, 2025 | $3.33 | $3.33 | $3.33 | $3.33 | $1.03B | $11.88B |
| Sep 23, 2025 | $3.36 | $3.36 | $3.36 | $3.36 | $1.81B | $12.00B |
| Sep 22, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $680.19M | $12.91B |
| Sep 21, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $764.44M | $13.05B |
| Sep 20, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $1.82B | $12.98B |
| Sep 19, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $2.02B | $13.89B |
| Sep 18, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $1.53B | $13.49B |
| Sep 17, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $1.11B | $12.85B |
| Sep 16, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $1.25B | $12.55B |
| Sep 15, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $1.08B | $13.17B |
| Sep 14, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $1.52B | $13.63B |
| Sep 13, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $1.14B | $13.27B |
| Sep 12, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $1.03B | $13.08B |
| Sep 11, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $1.14B | $12.92B |
| Sep 10, 2025 | $3.47 | $3.47 | $3.47 | $3.47 | $1.46B | $12.38B |
| Sep 9, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $1.03B | $12.48B |
| Sep 8, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $563.40M | $12.14B |
| Sep 7, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $434.62M | $11.91B |
| Sep 6, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $1.11B | $12.05B |
| Sep 5, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $672.68M | $11.74B |
| Sep 4, 2025 | $3.38 | $3.38 | $3.38 | $3.38 | $857.10M | $12.07B |
| Sep 3, 2025 | $3.32 | $3.32 | $3.32 | $3.32 | $815.49M | $11.83B |
| Sep 2, 2025 | $3.19 | $3.19 | $3.19 | $3.19 | $1.29B | $11.39B |
| Sep 1, 2025 | $3.25 | $3.25 | $3.25 | $3.25 | $471.04M | $11.42B |
| Aug 31, 2025 | $3.31 | $3.31 | $3.31 | $3.31 | $674.85M | $11.61B |
| Aug 30, 2025 | $3.29 | $3.29 | $3.29 | $3.29 | $1.59B | $11.54B |
| Aug 29, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $1.01B | $12.26B |
| Aug 28, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $1.22B | $12.06B |
| Aug 27, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $1.37B | $12.12B |
| Aug 26, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $1.85B | $11.75B |
| Aug 25, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $1.73B | $12.97B |
| Aug 24, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $1.16B | $13.11B |
| Aug 23, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $2.20B | $13.21B |
| Aug 22, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $957.13M | $11.98B |
| Aug 21, 2025 | $3.56 | $3.56 | $3.56 | $3.56 | $1.37B | $12.51B |
| Aug 20, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $1.47B | $12.02B |
| Aug 19, 2025 | $3.60 | $3.60 | $3.60 | $3.60 | $1.61B | $12.65B |
| Aug 18, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $945.12M | $13.29B |
| Aug 17, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $969.71M | $13.26B |
| Aug 16, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $2.16B | $13.01B |
| Aug 15, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $2.75B | $13.22B |
| Aug 14, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $2.29B | $14.12B |
| Aug 13, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $1.61B | $13.65B |
| Aug 12, 2025 | $3.66 | $3.66 | $3.66 | $3.66 | $1.18B | $12.85B |
| Aug 11, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $1.26B | $13.59B |
| Aug 10, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $1.28B | $13.71B |
| Aug 9, 2025 | $3.84 | $3.84 | $3.84 | $3.84 | $1.68B | $13.50B |
| Aug 8, 2025 | $3.77 | $3.77 | $3.77 | $3.77 | $1.60B | $13.23B |
| Aug 7, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $1.04B | $12.29B |
| Aug 6, 2025 | $3.41 | $3.41 | $3.41 | $3.41 | $1.17B | $11.98B |
| Aug 5, 2025 | $3.59 | $3.59 | $3.59 | $3.59 | $1.42B | $12.61B |
| Aug 4, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $1.03B | $12.09B |
| Aug 3, 2025 | $3.34 | $3.34 | $3.34 | $3.34 | $1.21B | $11.73B |
| Aug 2, 2025 | $3.45 | $3.45 | $3.45 | $3.45 | $2.72B | $12.10B |
| Aug 1, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $1.58B | $12.49B |
| Jul 31, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $1.69B | $13.00B |
| Jul 30, 2025 | $3.81 | $3.81 | $3.81 | $3.81 | $1.79B | $13.17B |
| Jul 29, 2025 | $3.90 | $3.90 | $3.90 | $3.90 | $2.41B | $13.50B |
| Jul 28, 2025 | $4.33 | $4.33 | $4.33 | $4.33 | $2.23B | $14.95B |
| Jul 27, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $2.01B | $14.35B |
| Jul 26, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $1.97B | $13.63B |
| Jul 25, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $1.83B | $12.83B |
| Jul 24, 2025 | $3.73 | $3.73 | $3.73 | $3.73 | $1.33B | $12.85B |
| Jul 23, 2025 | $4.00 | $4.00 | $4.00 | $4.00 | $2.12B | $13.84B |
| Jul 22, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $1.81B | $13.72B |
| Jul 21, 2025 | $3.89 | $3.89 | $3.89 | $3.89 | $1.49B | $13.44B |
| Jul 20, 2025 | $3.85 | $3.85 | $3.85 | $3.85 | $1.07B | $13.29B |
| Jul 19, 2025 | $3.78 | $3.78 | $3.78 | $3.78 | $3.31B | $13.05B |
| Jul 18, 2025 | $4.02 | $4.02 | $4.02 | $4.02 | $1.95B | $13.91B |
| Jul 17, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $1.79B | $13.65B |
| Jul 16, 2025 | $4.08 | $4.08 | $4.08 | $4.08 | $2.94B | $14.09B |
| Jul 15, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $2.88B | $13.39B |
| Jul 14, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $947.77M | $12.06B |
| Jul 13, 2025 | $3.40 | $3.40 | $3.40 | $3.40 | $1.03B | $11.73B |
| Jul 12, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $1.96B | $11.72B |
| Jul 11, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $1.74B | $12.02B |
| Jul 10, 2025 | $3.08 | $3.08 | $3.08 | $3.08 | $843.14M | $10.64B |
| Jul 9, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $587.91M | $10.02B |
| Jul 8, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $658.00M | $9.87B |
| Jul 7, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $614.16M | $10.05B |
| Jul 6, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $445.58M | $10.02B |
| Jul 5, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $848.77M | $9.93B |
| Jul 4, 2025 | $3.02 | $3.02 | $3.02 | $3.02 | $1.30B | $10.43B |
| Jul 3, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $1.07B | $10.02B |
| Jul 2, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $609.39M | $9.23B |
| Jul 1, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $788.22M | $9.43B |
| Jun 30, 2025 | $2.90 | $2.90 | $2.90 | $2.90 | $739.49M | $9.86B |
| Jun 29, 2025 | $2.81 | $2.81 | $2.81 | $2.81 | $563.51M | $9.53B |
| Jun 28, 2025 | $2.71 | $2.71 | $2.71 | $2.71 | $1.02B | $9.21B |