Identifier on Kucoin: SOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
19.6772 USDT |
213,391.8972 SOL |
19.6150 USDT |
19.2780 USDT |
20.0290 USDT |
19.6470 USDT |
| 2023-05-21 |
19.9200 USDT |
273,607.0927 SOL |
20.2720 USDT |
19.3160 USDT |
20.3900 USDT |
19.6480 USDT |
| 2023-05-20 |
20.2334 USDT |
87,075.1696 SOL |
20.3530 USDT |
20.1000 USDT |
20.3640 USDT |
20.2680 USDT |
| 2023-05-19 |
20.4042 USDT |
147,269.2302 SOL |
20.3410 USDT |
20.2200 USDT |
20.5890 USDT |
20.3610 USDT |
| 2023-05-18 |
20.6157 USDT |
266,375.1354 SOL |
21.0570 USDT |
20.0820 USDT |
21.0910 USDT |
20.3560 USDT |
| 2023-05-17 |
20.7954 USDT |
261,029.0065 SOL |
20.6750 USDT |
20.4290 USDT |
21.1410 USDT |
21.0650 USDT |
| 2023-05-16 |
20.7651 USDT |
309,125.3960 SOL |
20.9800 USDT |
20.4410 USDT |
21.1330 USDT |
20.6420 USDT |
| 2023-05-15 |
21.2247 USDT |
336,568.4363 SOL |
20.9250 USDT |
20.5980 USDT |
21.5170 USDT |
21.1170 USDT |
| 2023-05-14 |
20.9707 USDT |
201,778.0955 SOL |
20.8380 USDT |
20.6240 USDT |
21.2730 USDT |
20.9440 USDT |
| 2023-05-13 |
20.9985 USDT |
301,219.6866 SOL |
20.9130 USDT |
20.7710 USDT |
21.2900 USDT |
20.9330 USDT |
| 2023-05-12 |
20.3076 USDT |
597,747.9112 SOL |
20.1790 USDT |
19.8020 USDT |
20.8980 USDT |
20.8050 USDT |
| 2023-05-11 |
20.2650 USDT |
578,071.4745 SOL |
20.9240 USDT |
19.7280 USDT |
20.9330 USDT |
20.1810 USDT |
| 2023-05-10 |
20.7423 USDT |
609,366.2832 SOL |
20.6620 USDT |
19.8830 USDT |
21.3080 USDT |
21.0060 USDT |
| 2023-05-09 |
20.6479 USDT |
431,496.5578 SOL |
20.6340 USDT |
20.4020 USDT |
20.9970 USDT |
20.6330 USDT |
| 2023-05-08 |
21.0022 USDT |
916,029.2632 SOL |
21.6700 USDT |
19.9690 USDT |
21.8130 USDT |
20.5570 USDT |
| 2023-05-07 |
22.2399 USDT |
369,069.4577 SOL |
21.9200 USDT |
21.7190 USDT |
22.7760 USDT |
22.1850 USDT |
| 2023-05-06 |
22.3231 USDT |
583,681.8051 SOL |
22.8170 USDT |
21.5480 USDT |
23.2980 USDT |
21.9410 USDT |
| 2023-05-05 |
22.2940 USDT |
646,272.2607 SOL |
21.7380 USDT |
21.4830 USDT |
23.0640 USDT |
22.8170 USDT |
| 2023-05-04 |
22.0920 USDT |
391,736.9149 SOL |
22.2410 USDT |
21.6150 USDT |
22.4850 USDT |
21.6840 USDT |
| 2023-05-03 |
21.6119 USDT |
823,406.0156 SOL |
22.2540 USDT |
21.1500 USDT |
22.2670 USDT |
21.8930 USDT |
| 2023-05-02 |
22.0716 USDT |
473,253.4047 SOL |
21.9590 USDT |
21.7520 USDT |
22.3880 USDT |
22.2260 USDT |
| 2023-05-01 |
22.0757 USDT |
681,178.3384 SOL |
22.7150 USDT |
21.5360 USDT |
22.8820 USDT |
21.8700 USDT |
| 2023-04-30 |
23.3755 USDT |
487,544.2421 SOL |
23.1870 USDT |
22.9280 USDT |
23.9940 USDT |
23.0770 USDT |
| 2023-04-29 |
23.3826 USDT |
447,121.8916 SOL |
23.3410 USDT |
22.7800 USDT |
23.8860 USDT |
23.3310 USDT |
| 2023-04-28 |
22.7961 USDT |
751,208.2460 SOL |
22.3300 USDT |
22.1690 USDT |
23.5180 USDT |
23.3380 USDT |
| 2023-04-27 |
21.9044 USDT |
652,899.3891 SOL |
21.2780 USDT |
21.1800 USDT |
22.5260 USDT |
22.3980 USDT |
| 2023-04-26 |
21.8648 USDT |
1,171,583.1321 SOL |
21.9320 USDT |
20.3010 USDT |
22.9700 USDT |
21.2650 USDT |
| 2023-04-25 |
21.1600 USDT |
586,027.3405 SOL |
21.3890 USDT |
20.7300 USDT |
21.9590 USDT |
21.9230 USDT |
| 2023-04-24 |
21.4785 USDT |
583,920.6516 SOL |
21.4780 USDT |
21.0090 USDT |
22.0070 USDT |
21.3880 USDT |
| 2023-04-23 |
21.6111 USDT |
562,268.0434 SOL |
21.7980 USDT |
20.9330 USDT |
22.2490 USDT |
21.4880 USDT |
| 2023-04-22 |
21.5478 USDT |
355,086.5906 SOL |
21.2570 USDT |
21.0560 USDT |
21.9430 USDT |
21.7980 USDT |
| 2023-04-21 |
22.1584 USDT |
205,682.8737 SOL |
22.1990 USDT |
21.8130 USDT |
22.4100 USDT |
22.0930 USDT |
| 2023-04-20 |
22.4142 USDT |
781,369.5746 SOL |
22.6600 USDT |
21.5940 USDT |
23.1720 USDT |
21.8990 USDT |
| 2023-04-19 |
23.2410 USDT |
1,497,063.1376 SOL |
24.8260 USDT |
21.6710 USDT |
24.9790 USDT |
22.7070 USDT |
| 2023-04-18 |
24.7919 USDT |
870,680.3652 SOL |
24.5860 USDT |
23.9020 USDT |
25.4500 USDT |
24.8090 USDT |
| 2023-04-17 |
25.1532 USDT |
1,292,885.7471 SOL |
25.3370 USDT |
24.2560 USDT |
26.0030 USDT |
24.7170 USDT |
| 2023-04-16 |
24.6407 USDT |
715,562.2798 SOL |
24.0530 USDT |
23.8240 USDT |
25.5320 USDT |
25.2590 USDT |
| 2023-04-15 |
24.2511 USDT |
535,841.2450 SOL |
24.7130 USDT |
23.8090 USDT |
24.7940 USDT |
24.1240 USDT |
| 2023-04-14 |
24.6753 USDT |
1,169,074.3745 SOL |
24.4340 USDT |
23.7450 USDT |
25.4900 USDT |
24.6370 USDT |
| 2023-04-13 |
24.3723 USDT |
1,043,190.7825 SOL |
23.8120 USDT |
23.6350 USDT |
25.2720 USDT |
24.4130 USDT |
| 2023-04-12 |
23.5910 USDT |
1,737,887.2603 SOL |
22.9930 USDT |
22.3100 USDT |
24.4700 USDT |
23.9980 USDT |
| 2023-04-11 |
22.7444 USDT |
1,420,673.3888 SOL |
20.8950 USDT |
20.8270 USDT |
23.6780 USDT |
23.0000 USDT |
| 2023-04-10 |
20.3495 USDT |
243,252.8651 SOL |
20.2890 USDT |
20.0760 USDT |
20.7080 USDT |
20.6800 USDT |
| 2023-04-09 |
20.1564 USDT |
233,858.6012 SOL |
20.0360 USDT |
19.8720 USDT |
20.4470 USDT |
20.3720 USDT |
| 2023-04-08 |
20.3962 USDT |
207,623.9363 SOL |
20.4450 USDT |
20.0050 USDT |
20.7310 USDT |
20.0490 USDT |
| 2023-04-07 |
20.4429 USDT |
280,655.5462 SOL |
20.6200 USDT |
20.2360 USDT |
20.7770 USDT |
20.4510 USDT |
| 2023-04-06 |
20.6622 USDT |
449,178.1761 SOL |
20.9650 USDT |
20.3930 USDT |
20.9860 USDT |
20.5970 USDT |
| 2023-04-05 |
20.9865 USDT |
476,958.8257 SOL |
20.9150 USDT |
20.5680 USDT |
21.3410 USDT |
20.8830 USDT |
| 2023-04-04 |
20.8118 USDT |
498,548.1977 SOL |
20.4520 USDT |
20.2880 USDT |
21.2590 USDT |
20.9010 USDT |
| 2023-04-03 |
20.2232 USDT |
176,957.6427 SOL |
20.5150 USDT |
19.9720 USDT |
20.5770 USDT |
20.4700 USDT |