Identifier on Kucoin: SOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
42.4306 USDT |
1,153,683.4825 SOL |
38.5370 USDT |
38.3590 USDT |
44.8300 USDT |
42.6710 USDT |
| 2022-06-05 |
39.2280 USDT |
597,092.6206 SOL |
39.0150 USDT |
37.8510 USDT |
40.2250 USDT |
39.4380 USDT |
| 2022-06-04 |
37.2391 USDT |
589,808.5092 SOL |
38.2660 USDT |
35.6700 USDT |
38.3700 USDT |
38.2530 USDT |
| 2022-06-03 |
39.2269 USDT |
744,499.2679 SOL |
40.8550 USDT |
37.6600 USDT |
41.5540 USDT |
38.2230 USDT |
| 2022-06-02 |
40.0366 USDT |
902,885.8977 SOL |
40.1130 USDT |
38.1320 USDT |
41.2400 USDT |
40.4580 USDT |
| 2022-06-01 |
43.2182 USDT |
946,901.4261 SOL |
45.7810 USDT |
39.5250 USDT |
46.1270 USDT |
40.7610 USDT |
| 2022-05-31 |
46.4439 USDT |
743,331.7411 SOL |
47.2220 USDT |
44.5680 USDT |
48.2730 USDT |
46.1580 USDT |
| 2022-05-30 |
46.0313 USDT |
735,743.2300 SOL |
45.0070 USDT |
44.2720 USDT |
47.4080 USDT |
46.0850 USDT |
| 2022-05-29 |
43.8443 USDT |
618,212.7378 SOL |
44.2560 USDT |
41.8000 USDT |
45.6370 USDT |
44.1610 USDT |
| 2022-05-28 |
42.3062 USDT |
574,387.2388 SOL |
41.1850 USDT |
40.3330 USDT |
44.7290 USDT |
43.7850 USDT |
| 2022-05-27 |
41.8303 USDT |
1,244,483.2914 SOL |
43.4400 USDT |
39.9650 USDT |
43.9470 USDT |
42.4270 USDT |
| 2022-05-26 |
45.0766 USDT |
1,143,231.7238 SOL |
47.9700 USDT |
41.6510 USDT |
48.6540 USDT |
44.3750 USDT |
| 2022-05-25 |
48.7457 USDT |
794,638.1479 SOL |
49.6770 USDT |
47.5640 USDT |
50.5580 USDT |
48.2580 USDT |
| 2022-05-24 |
49.2264 USDT |
669,840.2628 SOL |
49.1710 USDT |
47.0860 USDT |
50.8480 USDT |
49.0000 USDT |
| 2022-05-23 |
52.2071 USDT |
817,517.0936 SOL |
52.4500 USDT |
48.6050 USDT |
54.6810 USDT |
49.0800 USDT |
| 2022-05-22 |
51.5055 USDT |
443,463.0321 SOL |
50.3120 USDT |
49.7000 USDT |
53.5000 USDT |
52.7930 USDT |
| 2022-05-21 |
49.8944 USDT |
441,712.7079 SOL |
49.4330 USDT |
48.4220 USDT |
51.2210 USDT |
50.2430 USDT |
| 2022-05-20 |
50.6482 USDT |
899,705.3117 SOL |
52.2100 USDT |
47.8000 USDT |
53.6780 USDT |
49.5240 USDT |
| 2022-05-19 |
51.0106 USDT |
1,067,763.6282 SOL |
49.9300 USDT |
48.1910 USDT |
54.0990 USDT |
52.2060 USDT |
| 2022-05-18 |
52.9652 USDT |
834,004.6944 SOL |
57.0430 USDT |
49.7400 USDT |
57.8610 USDT |
50.8650 USDT |
| 2022-05-17 |
55.6522 USDT |
628,763.2525 SOL |
53.7960 USDT |
53.0250 USDT |
58.8520 USDT |
56.2330 USDT |
| 2022-05-16 |
54.4920 USDT |
626,549.4946 SOL |
58.8030 USDT |
51.9180 USDT |
58.8070 USDT |
55.2000 USDT |
| 2022-05-15 |
52.8366 USDT |
479,249.6698 SOL |
52.4430 USDT |
49.6320 USDT |
57.0560 USDT |
56.9710 USDT |
| 2022-05-14 |
49.7919 USDT |
605,330.5271 SOL |
48.9080 USDT |
45.9240 USDT |
53.9000 USDT |
52.1770 USDT |
| 2022-05-13 |
51.1670 USDT |
864,958.4565 SOL |
44.7330 USDT |
43.8690 USDT |
56.4830 USDT |
51.0900 USDT |
| 2022-05-12 |
45.2307 USDT |
2,058,550.7633 SOL |
50.9110 USDT |
37.4960 USDT |
54.5480 USDT |
44.6590 USDT |
| 2022-05-11 |
58.6015 USDT |
1,786,796.5131 SOL |
66.9010 USDT |
45.0000 USDT |
68.4590 USDT |
47.9370 USDT |
| 2022-05-10 |
67.9815 USDT |
1,123,056.9276 SOL |
62.1340 USDT |
60.1140 USDT |
74.0620 USDT |
65.0300 USDT |
| 2022-05-09 |
70.5520 USDT |
816,674.6096 SOL |
75.4070 USDT |
62.9940 USDT |
77.2100 USDT |
65.3970 USDT |
| 2022-05-08 |
77.4161 USDT |
446,980.9274 SOL |
78.8420 USDT |
73.6800 USDT |
79.3520 USDT |
76.5080 USDT |
| 2022-05-07 |
80.7587 USDT |
344,929.9403 SOL |
81.6910 USDT |
78.3340 USDT |
82.3290 USDT |
79.0510 USDT |
| 2022-05-06 |
82.1113 USDT |
417,540.1466 SOL |
84.5130 USDT |
79.9030 USDT |
84.8500 USDT |
81.9680 USDT |
| 2022-05-05 |
88.1279 USDT |
458,788.1665 SOL |
92.7990 USDT |
81.2760 USDT |
95.2520 USDT |
83.6370 USDT |
| 2022-05-04 |
88.3435 USDT |
336,654.1791 SOL |
85.8840 USDT |
85.4750 USDT |
92.4470 USDT |
91.9160 USDT |
| 2022-05-03 |
87.0005 USDT |
289,518.9349 SOL |
87.4800 USDT |
84.6300 USDT |
88.8150 USDT |
85.3340 USDT |
| 2022-05-02 |
87.8864 USDT |
308,053.5479 SOL |
89.6880 USDT |
85.1040 USDT |
90.8560 USDT |
87.1960 USDT |
| 2022-05-01 |
88.0551 USDT |
437,978.7976 SOL |
84.6020 USDT |
84.1000 USDT |
93.1000 USDT |
88.9680 USDT |
| 2022-04-30 |
92.0047 USDT |
317,246.7153 SOL |
93.9530 USDT |
86.4690 USDT |
94.9540 USDT |
86.4840 USDT |
| 2022-04-29 |
95.7309 USDT |
372,915.8733 SOL |
98.2300 USDT |
92.3300 USDT |
98.6650 USDT |
94.0110 USDT |
| 2022-04-28 |
98.6489 USDT |
358,512.9569 SOL |
98.3510 USDT |
96.2500 USDT |
100.5460 USDT |
98.2180 USDT |
| 2022-04-27 |
98.1958 USDT |
353,346.7582 SOL |
95.7360 USDT |
94.9110 USDT |
100.8500 USDT |
98.0230 USDT |
| 2022-04-26 |
98.5810 USDT |
397,143.7069 SOL |
100.9670 USDT |
95.3170 USDT |
102.0000 USDT |
97.3050 USDT |
| 2022-04-25 |
97.3831 USDT |
489,985.4891 SOL |
99.2280 USDT |
94.3360 USDT |
100.8620 USDT |
100.0740 USDT |
| 2022-04-24 |
100.5711 USDT |
216,493.4471 SOL |
100.6010 USDT |
98.5760 USDT |
102.2550 USDT |
99.9720 USDT |
| 2022-04-23 |
101.1825 USDT |
200,639.6448 SOL |
100.5840 USDT |
98.2830 USDT |
102.9150 USDT |
102.3820 USDT |
| 2022-04-22 |
101.5559 USDT |
284,329.0996 SOL |
101.7870 USDT |
99.2280 USDT |
103.5500 USDT |
101.2880 USDT |
| 2022-04-21 |
106.8712 USDT |
401,170.1238 SOL |
105.6090 USDT |
101.8030 USDT |
109.9670 USDT |
102.0570 USDT |
| 2022-04-20 |
107.8204 USDT |
313,298.9778 SOL |
108.5220 USDT |
104.0000 USDT |
110.9740 USDT |
104.8750 USDT |
| 2022-04-19 |
104.2052 USDT |
379,430.6857 SOL |
102.3810 USDT |
101.0650 USDT |
108.5840 USDT |
106.1630 USDT |
| 2022-04-18 |
98.7782 USDT |
492,044.2682 SOL |
100.1790 USDT |
94.7070 USDT |
102.3990 USDT |
101.9880 USDT |