Identifier on Kucoin: SOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
103.1652 USDT |
227,854.8177 SOL |
102.1080 USDT |
101.0040 USDT |
105.4520 USDT |
102.6080 USDT |
| 2022-04-16 |
101.8727 USDT |
221,183.6063 SOL |
101.3880 USDT |
100.6570 USDT |
103.4640 USDT |
102.0320 USDT |
| 2022-04-15 |
101.5475 USDT |
297,760.4289 SOL |
100.7670 USDT |
99.5410 USDT |
103.0000 USDT |
101.0010 USDT |
| 2022-04-14 |
103.5312 USDT |
432,637.0978 SOL |
104.9230 USDT |
98.7890 USDT |
107.8200 USDT |
100.6990 USDT |
| 2022-04-13 |
103.7527 USDT |
463,869.0201 SOL |
103.3050 USDT |
100.0400 USDT |
106.1480 USDT |
104.1940 USDT |
| 2022-04-12 |
103.7487 USDT |
600,527.0716 SOL |
99.6650 USDT |
98.3790 USDT |
109.3110 USDT |
102.1520 USDT |
| 2022-04-11 |
104.8160 USDT |
654,732.9299 SOL |
111.0520 USDT |
98.0380 USDT |
111.9600 USDT |
98.7030 USDT |
| 2022-04-10 |
112.7444 USDT |
265,950.8055 SOL |
113.0200 USDT |
109.7870 USDT |
116.0000 USDT |
112.9060 USDT |
| 2022-04-09 |
110.2613 USDT |
291,402.1741 SOL |
110.0030 USDT |
108.2970 USDT |
111.8390 USDT |
110.6470 USDT |
| 2022-04-08 |
118.0115 USDT |
444,801.8851 SOL |
118.4780 USDT |
112.9000 USDT |
122.4410 USDT |
114.3370 USDT |
| 2022-04-07 |
115.3326 USDT |
610,269.7376 SOL |
112.9570 USDT |
110.8490 USDT |
119.0270 USDT |
118.4260 USDT |
| 2022-04-06 |
120.8595 USDT |
713,885.9573 SOL |
126.9160 USDT |
114.3680 USDT |
127.4370 USDT |
118.8150 USDT |
| 2022-04-05 |
132.4834 USDT |
394,034.5263 SOL |
132.1220 USDT |
129.1830 USDT |
136.6520 USDT |
129.9080 USDT |
| 2022-04-04 |
132.2613 USDT |
631,409.5020 SOL |
136.9470 USDT |
125.7720 USDT |
138.2420 USDT |
132.2490 USDT |
| 2022-04-03 |
136.4375 USDT |
570,314.8528 SOL |
132.4440 USDT |
130.5150 USDT |
141.1690 USDT |
138.8180 USDT |
| 2022-04-02 |
137.0573 USDT |
617,620.7773 SOL |
134.4560 USDT |
131.5350 USDT |
143.5040 USDT |
132.1970 USDT |
| 2022-04-01 |
127.5922 USDT |
938,056.5924 SOL |
122.8280 USDT |
117.4520 USDT |
138.4130 USDT |
135.7540 USDT |
| 2022-03-31 |
124.6345 USDT |
720,311.9532 SOL |
120.7770 USDT |
119.9160 USDT |
129.5290 USDT |
122.8400 USDT |
| 2022-03-30 |
117.4315 USDT |
659,029.6976 SOL |
111.6250 USDT |
107.0000 USDT |
125.1970 USDT |
119.3470 USDT |
| 2022-03-29 |
111.3902 USDT |
523,496.0301 SOL |
105.6780 USDT |
105.4660 USDT |
115.6800 USDT |
110.2720 USDT |
| 2022-03-28 |
110.1740 USDT |
538,465.5699 SOL |
107.0500 USDT |
105.2100 USDT |
114.0610 USDT |
110.8850 USDT |
| 2022-03-27 |
102.4660 USDT |
267,174.8200 SOL |
101.8000 USDT |
98.7690 USDT |
105.9160 USDT |
105.5940 USDT |
| 2022-03-26 |
101.0133 USDT |
234,497.4530 SOL |
98.6110 USDT |
97.6360 USDT |
103.3810 USDT |
101.5280 USDT |
| 2022-03-25 |
101.9656 USDT |
351,705.6567 SOL |
102.2770 USDT |
97.0970 USDT |
104.8170 USDT |
98.3120 USDT |
| 2022-03-24 |
99.5957 USDT |
442,804.6104 SOL |
94.8880 USDT |
93.4350 USDT |
103.7080 USDT |
102.5600 USDT |
| 2022-03-23 |
92.6282 USDT |
248,336.4499 SOL |
90.4280 USDT |
89.1980 USDT |
96.3010 USDT |
93.6590 USDT |
| 2022-03-22 |
91.8180 USDT |
283,512.2196 SOL |
88.5470 USDT |
87.9520 USDT |
93.9700 USDT |
91.9580 USDT |
| 2022-03-21 |
88.9300 USDT |
209,317.6981 SOL |
88.6290 USDT |
86.7510 USDT |
91.2560 USDT |
89.2000 USDT |
| 2022-03-20 |
90.0808 USDT |
216,069.9683 SOL |
92.3090 USDT |
87.8790 USDT |
92.5420 USDT |
88.5680 USDT |
| 2022-03-19 |
91.9849 USDT |
264,947.5322 SOL |
89.7790 USDT |
89.2680 USDT |
94.5570 USDT |
92.6460 USDT |
| 2022-03-18 |
87.9524 USDT |
254,047.0597 SOL |
87.8050 USDT |
84.4230 USDT |
92.2770 USDT |
90.1390 USDT |
| 2022-03-17 |
88.7360 USDT |
267,453.8142 SOL |
87.7800 USDT |
86.5500 USDT |
90.9800 USDT |
89.1160 USDT |
| 2022-03-16 |
84.2027 USDT |
305,415.3292 SOL |
82.8130 USDT |
81.5490 USDT |
86.9020 USDT |
86.8960 USDT |
| 2022-03-15 |
81.8292 USDT |
222,273.0411 SOL |
81.2350 USDT |
78.7050 USDT |
85.9890 USDT |
83.6240 USDT |
| 2022-03-14 |
80.2891 USDT |
182,421.6225 SOL |
78.7420 USDT |
78.0000 USDT |
82.2780 USDT |
79.5950 USDT |
| 2022-03-13 |
81.1614 USDT |
121,418.4345 SOL |
81.4050 USDT |
78.5000 USDT |
83.3500 USDT |
79.8920 USDT |
| 2022-03-12 |
81.7022 USDT |
115,846.1908 SOL |
80.7020 USDT |
80.5400 USDT |
82.7510 USDT |
81.9400 USDT |
| 2022-03-11 |
82.1355 USDT |
237,574.7272 SOL |
82.8920 USDT |
80.0650 USDT |
84.3020 USDT |
81.3720 USDT |
| 2022-03-10 |
83.3744 USDT |
256,769.8448 SOL |
88.0800 USDT |
80.5920 USDT |
88.5990 USDT |
82.3300 USDT |
| 2022-03-09 |
86.9425 USDT |
469,991.0417 SOL |
82.3210 USDT |
81.9240 USDT |
89.9000 USDT |
88.1960 USDT |
| 2022-03-08 |
83.3067 USDT |
266,450.8607 SOL |
81.6650 USDT |
81.2990 USDT |
85.0320 USDT |
82.3120 USDT |
| 2022-03-07 |
83.2431 USDT |
252,361.0951 SOL |
84.5760 USDT |
79.8870 USDT |
86.7090 USDT |
81.3830 USDT |
| 2022-03-06 |
87.2130 USDT |
126,251.6326 SOL |
89.6540 USDT |
84.8950 USDT |
89.9240 USDT |
85.4360 USDT |
| 2022-03-05 |
88.3602 USDT |
148,926.6321 SOL |
88.3220 USDT |
85.9500 USDT |
91.2060 USDT |
90.2510 USDT |
| 2022-03-04 |
91.2941 USDT |
269,543.8078 SOL |
95.6250 USDT |
86.9230 USDT |
96.0000 USDT |
88.2130 USDT |
| 2022-03-03 |
97.9116 USDT |
268,027.1391 SOL |
100.7430 USDT |
94.0000 USDT |
101.7390 USDT |
96.1100 USDT |
| 2022-03-02 |
102.3127 USDT |
448,456.6559 SOL |
98.6850 USDT |
96.7760 USDT |
106.4440 USDT |
100.9090 USDT |
| 2022-03-01 |
97.9798 USDT |
372,675.7955 SOL |
99.6990 USDT |
94.2690 USDT |
102.0000 USDT |
98.9720 USDT |
| 2022-02-28 |
92.6559 USDT |
413,515.1671 SOL |
85.6640 USDT |
84.2010 USDT |
102.6000 USDT |
98.7760 USDT |
| 2022-02-27 |
88.5376 USDT |
265,651.6255 SOL |
90.2390 USDT |
84.0330 USDT |
92.1890 USDT |
84.8610 USDT |