SUPER TRUST Historical Data

SUT Page 3
Download
Date Close Price change Market cap Trading volume
Mar 5, 2026 $ 0.916
-2.38%
$ 162.85 million $ 656,306
Mar 4, 2026 $ 0.939
-6.81%
$ 166.91 million $ 1.2 million
Mar 3, 2026 $ 1.01
+10.45%
$ 179.77 million $ 1.46 million
Mar 2, 2026 $ 0.912
+59.48%
$ 162.8 million $ 1.17 million
Mar 1, 2026 $ 0.572
+15.51%
$ 102.06 million $ 1.29 million
Feb 28, 2026 $ 0.495
-7.80%
$ 88.22 million $ 540,315
Feb 27, 2026 $ 0.537
-5.10%
$ 95.68 million $ 2.49 million
Feb 26, 2026 $ 0.502
+18.73%
$ 89.47 million $ 11,945
Feb 25, 2026 $ 0.422
-2.56%
$ 75.58 million $ 610,709
Feb 24, 2026 $ 0.434
-0.38%
$ 77.56 million $ 879,488
Feb 23, 2026 $ 0.435
-3.41%
$ 77.85 million $ 913,384
Feb 22, 2026 $ 0.451
+1.36%
$ 79.91 million $ 431,984
Feb 21, 2026 $ 0.444
-0.99%
$ 78.84 million $ 733,552
Feb 20, 2026 $ 0.449
-0.67%
$ 79.68 million $ 1.25 million
Feb 19, 2026 $ 0.452
-9.40%
$ 79.92 million $ 1.06 million
Feb 18, 2026 $ 0.499
-0.59%
$ 88.09 million $ 770,194
Feb 17, 2026 $ 0.502
-1.70%
$ 88.79 million $ 601,481
Feb 16, 2026 $ 0.511
+1.79%
$ 90.4 million $ 636,421
Feb 15, 2026 $ 0.502
-1.52%
$ 88.81 million $ 852,541
Feb 14, 2026 $ 0.51
-0.12%
$ 90.18 million $ 605,471
Feb 13, 2026 $ 0.51
-0.20%
$ 90.29 million $ 735,524
Feb 12, 2026 $ 0.511
-6.89%
$ 90.48 million $ 932,870
Feb 11, 2026 $ 0.549
-8.51%
$ 97.19 million $ 1.1 million
Feb 10, 2026 $ 0.598
+9.35%
$ 105.79 million $ 1.39 million
Feb 9, 2026 $ 0.547
+0.89%
$ 96.78 million $ 798,122
Feb 8, 2026 $ 0.542
-4.77%
$ 95.89 million $ 698,014
Feb 7, 2026 $ 0.569
+3.69%
$ 100.69 million $ 574,934
Feb 6, 2026 $ 0.549
-2.54%
$ 97.28 million $ 928,892
Feb 5, 2026 $ 0.565
-9.61%
$ 99.95 million $ 1.17 million
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