Identifier on Kucoin: SOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
20.2232 USDT |
176,957.6427 SOL |
20.5150 USDT |
19.9720 USDT |
20.5770 USDT |
20.4700 USDT |
| 2023-04-02 |
20.7513 USDT |
389,413.0188 SOL |
21.0830 USDT |
20.2400 USDT |
21.3090 USDT |
20.5150 USDT |
| 2023-04-01 |
21.0388 USDT |
316,724.3793 SOL |
21.1620 USDT |
20.7430 USDT |
21.3490 USDT |
21.0920 USDT |
| 2023-03-31 |
20.6351 USDT |
467,789.6113 SOL |
20.5520 USDT |
20.0300 USDT |
21.0960 USDT |
21.0620 USDT |
| 2023-03-30 |
20.7517 USDT |
711,677.9301 SOL |
21.1010 USDT |
20.1500 USDT |
21.6740 USDT |
20.5310 USDT |
| 2023-03-29 |
21.0750 USDT |
439,503.7979 SOL |
20.4590 USDT |
20.4310 USDT |
21.5520 USDT |
21.1270 USDT |
| 2023-03-28 |
20.1126 USDT |
544,271.5415 SOL |
19.9020 USDT |
19.6060 USDT |
20.8720 USDT |
20.4910 USDT |
| 2023-03-27 |
20.0771 USDT |
632,511.3912 SOL |
20.9490 USDT |
19.3000 USDT |
20.9850 USDT |
19.8260 USDT |
| 2023-03-26 |
20.8101 USDT |
323,239.4070 SOL |
20.4090 USDT |
20.2860 USDT |
21.1390 USDT |
20.8530 USDT |
| 2023-03-25 |
20.5974 USDT |
395,864.8401 SOL |
20.6710 USDT |
20.1020 USDT |
20.9760 USDT |
20.3940 USDT |
| 2023-03-24 |
21.3021 USDT |
584,248.2698 SOL |
22.1690 USDT |
20.2690 USDT |
22.2690 USDT |
20.6810 USDT |
| 2023-03-23 |
21.8383 USDT |
659,340.8812 SOL |
21.4110 USDT |
21.0800 USDT |
22.7670 USDT |
22.0780 USDT |
| 2023-03-22 |
22.1345 USDT |
1,223,771.4414 SOL |
22.5300 USDT |
20.9590 USDT |
23.0880 USDT |
21.4280 USDT |
| 2023-03-21 |
22.4361 USDT |
1,158,169.2808 SOL |
22.1280 USDT |
21.5280 USDT |
23.3410 USDT |
22.4190 USDT |
| 2023-03-20 |
22.7365 USDT |
1,724,471.4043 SOL |
21.8570 USDT |
21.3620 USDT |
23.9000 USDT |
22.6520 USDT |
| 2023-03-19 |
21.8382 USDT |
781,037.1770 SOL |
21.1970 USDT |
21.1950 USDT |
22.4300 USDT |
21.7510 USDT |
| 2023-03-18 |
22.1326 USDT |
1,733,730.7873 SOL |
21.5940 USDT |
21.2250 USDT |
22.9590 USDT |
22.0250 USDT |
| 2023-03-17 |
20.1914 USDT |
870,092.1532 SOL |
19.6790 USDT |
19.4270 USDT |
20.7250 USDT |
20.4730 USDT |
| 2023-03-16 |
19.4337 USDT |
903,124.6782 SOL |
19.2420 USDT |
18.8700 USDT |
19.9060 USDT |
19.6880 USDT |
| 2023-03-15 |
20.0714 USDT |
1,480,858.9671 SOL |
20.8580 USDT |
18.7110 USDT |
21.4600 USDT |
19.1550 USDT |
| 2023-03-14 |
20.9634 USDT |
1,649,194.8008 SOL |
20.4110 USDT |
19.7550 USDT |
22.1000 USDT |
20.7590 USDT |
| 2023-03-13 |
20.0223 USDT |
2,144,494.5787 SOL |
20.1970 USDT |
18.7780 USDT |
21.4070 USDT |
20.3220 USDT |
| 2023-03-12 |
18.7262 USDT |
1,289,645.8510 SOL |
18.0760 USDT |
17.7080 USDT |
20.5920 USDT |
20.0080 USDT |
| 2023-03-11 |
17.7958 USDT |
1,787,693.1845 SOL |
18.1720 USDT |
16.9440 USDT |
18.8940 USDT |
17.9610 USDT |
| 2023-03-10 |
17.2556 USDT |
1,695,097.0887 SOL |
17.3360 USDT |
16.0000 USDT |
18.3570 USDT |
18.2450 USDT |
| 2023-03-09 |
17.8772 USDT |
1,256,533.0663 SOL |
18.4260 USDT |
16.6940 USDT |
18.7760 USDT |
17.3130 USDT |
| 2023-03-08 |
19.0483 USDT |
861,258.8247 SOL |
20.2420 USDT |
18.1000 USDT |
20.3880 USDT |
18.3030 USDT |
| 2023-03-07 |
20.3281 USDT |
486,727.7982 SOL |
20.6290 USDT |
19.7090 USDT |
20.9600 USDT |
19.8260 USDT |
| 2023-03-06 |
20.8250 USDT |
356,219.9566 SOL |
20.9710 USDT |
20.5460 USDT |
21.1780 USDT |
20.6890 USDT |
| 2023-03-05 |
21.2685 USDT |
337,957.4433 SOL |
20.9850 USDT |
20.9320 USDT |
21.7100 USDT |
21.1130 USDT |
| 2023-03-04 |
20.8907 USDT |
440,408.7266 SOL |
21.4130 USDT |
20.2060 USDT |
21.6340 USDT |
20.5090 USDT |
| 2023-03-03 |
21.0553 USDT |
679,934.7201 SOL |
21.9990 USDT |
20.3100 USDT |
22.0130 USDT |
21.4870 USDT |
| 2023-03-02 |
21.9694 USDT |
321,239.9454 SOL |
22.5120 USDT |
21.6640 USDT |
22.6630 USDT |
22.0150 USDT |
| 2023-03-01 |
22.3914 USDT |
429,748.0556 SOL |
21.8850 USDT |
21.5570 USDT |
22.9200 USDT |
22.4530 USDT |
| 2023-02-28 |
22.3666 USDT |
427,457.2482 SOL |
22.6760 USDT |
22.0370 USDT |
22.7490 USDT |
22.1640 USDT |
| 2023-02-27 |
22.9162 USDT |
460,437.0104 SOL |
23.2580 USDT |
22.3240 USDT |
23.3980 USDT |
22.5790 USDT |
| 2023-02-26 |
22.8365 USDT |
327,060.7419 SOL |
22.3660 USDT |
22.2190 USDT |
23.4490 USDT |
23.4180 USDT |
| 2023-02-25 |
22.5717 USDT |
464,642.6618 SOL |
23.0710 USDT |
21.6660 USDT |
23.3240 USDT |
21.7560 USDT |
| 2023-02-24 |
23.2754 USDT |
865,660.9127 SOL |
23.9140 USDT |
22.4000 USDT |
24.1250 USDT |
22.9160 USDT |
| 2023-02-23 |
24.0973 USDT |
783,907.4935 SOL |
24.1600 USDT |
23.6000 USDT |
24.6970 USDT |
23.9250 USDT |
| 2023-02-22 |
23.9234 USDT |
1,266,097.2829 SOL |
24.9780 USDT |
23.2170 USDT |
25.2330 USDT |
24.0530 USDT |
| 2023-02-21 |
25.4763 USDT |
976,607.0550 SOL |
26.2830 USDT |
24.6910 USDT |
26.6470 USDT |
25.2440 USDT |
| 2023-02-20 |
26.0569 USDT |
1,887,248.4386 SOL |
24.8270 USDT |
24.1110 USDT |
27.1370 USDT |
26.1800 USDT |
| 2023-02-19 |
24.4469 USDT |
1,263,167.1361 SOL |
23.4530 USDT |
23.1900 USDT |
25.5720 USDT |
25.4970 USDT |
| 2023-02-18 |
23.3923 USDT |
477,288.2783 SOL |
23.1460 USDT |
22.9230 USDT |
23.9130 USDT |
23.5840 USDT |
| 2023-02-17 |
22.7439 USDT |
867,003.9229 SOL |
22.2420 USDT |
22.0200 USDT |
23.5460 USDT |
23.4560 USDT |
| 2023-02-16 |
23.5934 USDT |
1,406,323.0556 SOL |
23.8640 USDT |
22.3250 USDT |
24.1930 USDT |
22.5330 USDT |
| 2023-02-15 |
22.7904 USDT |
1,267,570.5302 SOL |
21.8470 USDT |
21.4120 USDT |
23.9880 USDT |
23.9150 USDT |
| 2023-02-14 |
21.5251 USDT |
1,438,608.5425 SOL |
20.7600 USDT |
20.6680 USDT |
22.3780 USDT |
21.7700 USDT |
| 2023-02-13 |
20.5659 USDT |
1,016,047.8919 SOL |
21.5040 USDT |
19.7160 USDT |
21.6100 USDT |
20.3730 USDT |