SUPER TRUST Historical Data

SUT Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.625
-1.62%
$ 110.45 million $ 1.08 million
Feb 3, 2026 $ 0.635
-2.05%
$ 112.4 million $ 962,031
Feb 2, 2026 $ 0.649
-2.22%
$ 115.17 million $ 622,932
Feb 1, 2026 $ 0.663
+0.40%
$ 117.35 million $ 421,100
Jan 31, 2026 $ 0.661
-1.78%
$ 116.88 million $ 704,860
Jan 30, 2026 $ 0.673
+4.96%
$ 119.01 million $ 648,703
Jan 29, 2026 $ 0.641
-11.15%
$ 113.33 million $ 783,422
Jan 28, 2026 $ 0.721
-7.78%
$ 127.61 million $ 923,743
Jan 27, 2026 $ 0.782
-2.60%
$ 138.38 million $ 4.51 million
Jan 26, 2026 $ 0.803
-1.61%
$ 142.08 million $ 6.51 million
Jan 25, 2026 $ 0.816
+2.22%
$ 144.41 million $ 5.25 million
Jan 24, 2026 $ 0.799
-0.17%
$ 141.28 million $ 5.64 million
Jan 23, 2026 $ 0.8
-9.93%
$ 141.45 million $ 6.74 million
Jan 22, 2026 $ 0.888
+0.27%
$ 157.17 million $ 6.09 million
Jan 21, 2026 $ 0.886
-3.94%
$ 156.7 million $ 6.45 million
Jan 20, 2026 $ 0.922
-7.21%
$ 163.16 million $ 6.04 million
Jan 19, 2026 $ 0.994
-0.54%
$ 175.87 million $ 5.66 million
Jan 18, 2026 $ 0.999
-2.42%
$ 176.01 million $ 5.99 million
Jan 17, 2026 $ 1.02
+3.72%
$ 180.55 million $ 5.49 million
Jan 16, 2026 $ 0.987
-2.33%
$ 173.9 million $ 5.43 million
Jan 15, 2026 $ 1.01
-1.01%
$ 178.05 million $ 6.55 million
Jan 14, 2026 $ 1.02
-6.83%
$ 179.63 million $ 5.44 million
Jan 13, 2026 $ 1.1
-9.00%
$ 193.22 million $ 4.22 million
Jan 12, 2026 $ 1.21
-7.34%
$ 211.75 million $ 5.3 million
Jan 11, 2026 $ 1.3
-1.85%
$ 230 million $ 4.97 million
Jan 10, 2026 $ 1.33
+6.15%
$ 233.95 million $ 5.44 million
Jan 9, 2026 $ 1.25
-2.51%
$ 220.44 million $ 5.23 million
Jan 8, 2026 $ 1.28
-4.41%
$ 226.08 million $ 5.8 million
Jan 7, 2026 $ 1.34
+0.27%
$ 235.79 million $ 5.77 million
Jan 6, 2026 $ 1.34
+3.21%
$ 235.02 million $ 6.19 million
Jan 5, 2026 $ 1.29
-8.85%
$ 227.71 million $ 4.1 million
Jan 4, 2026 $ 1.42
+45.08%
$ 249.7 million $ 5.86 million
Jan 3, 2026 $ 0.98
+20.30%
$ 171.72 million $ 4.97 million
Jan 2, 2026 $ 0.814
+23.24%
$ 144.07 million $ 11.48 million
Jan 1, 2026 $ 0.661
+1.30%
$ 116.64 million $ 6.39 million
Dec 31, 2025 $ 0.651
+0.70%
$ 114.99 million $ 6.78 million
Dec 30, 2025 $ 0.626
-1.12%
$ 114.4 million $ 6.94 million
Dec 29, 2025 $ 0.629
-0.88%
$ 112.05 million $ 7.26 million
Dec 28, 2025 $ 0.635
+0.08%
$ 112.02 million $ 2.61 million
Dec 27, 2025 $ 0.636
+1.03%
$ 112.06 million $ 4.35 million
Dec 26, 2025 $ 0.63
-0.40%
$ 110.73 million $ 5.29 million
Dec 25, 2025 $ 0.631
-1.69%
$ 111.69 million $ 4.77 million
Dec 24, 2025 $ 0.645
-0.24%
$ 113.14 million $ 4.83 million
Dec 23, 2025 $ 0.645
-1.40%
$ 114.31 million $ 4.96 million
Dec 22, 2025 $ 0.644
+0.25%
$ 114.72 million $ 5.29 million
Dec 21, 2025 $ 0.644
-1.44%
$ 113.21 million $ 3.56 million
Dec 20, 2025 $ 0.652
-4.30%
$ 115.05 million $ 3.99 million
Dec 19, 2025 $ 0.681
+2.43%
$ 120.11 million $ 4.17 million
Dec 18, 2025 $ 0.634
-6.05%
$ 116.92 million $ 8.38 million
Dec 17, 2025 $ 0.681
+1.60%
$ 118.65 million $ 8.26 million