Identifier on Kucoin: SOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
71.6293 USDT |
907,499.3979 SOL |
67.7570 USDT |
67.7420 USDT |
74.3010 USDT |
72.8080 USDT |
| 2023-12-07 |
64.4731 USDT |
665,106.9967 SOL |
61.8700 USDT |
61.6440 USDT |
67.5000 USDT |
66.4840 USDT |
| 2023-12-06 |
63.7103 USDT |
850,911.9427 SOL |
61.0240 USDT |
61.0240 USDT |
66.6680 USDT |
62.9530 USDT |
| 2023-12-05 |
60.7302 USDT |
523,330.0922 SOL |
61.6260 USDT |
59.1160 USDT |
62.5930 USDT |
60.9490 USDT |
| 2023-12-04 |
62.5107 USDT |
645,252.9250 SOL |
62.9820 USDT |
59.5830 USDT |
65.2410 USDT |
61.5810 USDT |
| 2023-12-03 |
63.6464 USDT |
423,841.7382 SOL |
63.6620 USDT |
62.2230 USDT |
65.5310 USDT |
63.4130 USDT |
| 2023-12-02 |
61.9298 USDT |
411,268.7922 SOL |
59.7440 USDT |
59.6720 USDT |
63.5000 USDT |
63.0140 USDT |
| 2023-12-01 |
60.4989 USDT |
378,216.9122 SOL |
59.2830 USDT |
58.6030 USDT |
61.8870 USDT |
59.8730 USDT |
| 2023-11-30 |
60.0455 USDT |
331,792.7452 SOL |
59.3040 USDT |
58.7660 USDT |
61.7180 USDT |
60.0160 USDT |
| 2023-11-29 |
60.0108 USDT |
442,490.4722 SOL |
58.2090 USDT |
57.7470 USDT |
61.7530 USDT |
59.1670 USDT |
| 2023-11-28 |
56.4190 USDT |
347,368.4204 SOL |
55.0710 USDT |
53.9460 USDT |
58.4050 USDT |
58.1680 USDT |
| 2023-11-27 |
55.4698 USDT |
359,314.6895 SOL |
57.5650 USDT |
53.4520 USDT |
58.0840 USDT |
54.3680 USDT |
| 2023-11-26 |
57.6313 USDT |
260,651.9500 SOL |
58.8100 USDT |
56.1170 USDT |
59.0270 USDT |
57.6450 USDT |
| 2023-11-25 |
58.1779 USDT |
430,427.1879 SOL |
56.8270 USDT |
55.6800 USDT |
59.7890 USDT |
58.6690 USDT |
| 2023-11-24 |
57.5315 USDT |
378,333.2095 SOL |
56.5490 USDT |
56.2000 USDT |
58.7610 USDT |
56.7680 USDT |
| 2023-11-23 |
57.7018 USDT |
343,704.9261 SOL |
57.5590 USDT |
56.1360 USDT |
59.6560 USDT |
56.4920 USDT |
| 2023-11-22 |
55.2842 USDT |
511,189.2764 SOL |
51.6620 USDT |
51.4400 USDT |
58.9310 USDT |
57.8830 USDT |
| 2023-11-21 |
55.0033 USDT |
637,762.7739 SOL |
56.5590 USDT |
52.3750 USDT |
57.3800 USDT |
54.1760 USDT |
| 2023-11-20 |
59.0984 USDT |
530,102.0207 SOL |
61.1090 USDT |
56.6000 USDT |
61.3190 USDT |
56.9380 USDT |
| 2023-11-19 |
59.8574 USDT |
562,229.7348 SOL |
58.5590 USDT |
56.6220 USDT |
61.7960 USDT |
60.7240 USDT |
| 2023-11-18 |
57.3915 USDT |
562,190.8970 SOL |
58.5290 USDT |
54.6950 USDT |
59.4020 USDT |
58.3550 USDT |
| 2023-11-17 |
57.7468 USDT |
995,218.9898 SOL |
57.8040 USDT |
54.0940 USDT |
60.5700 USDT |
58.3950 USDT |
| 2023-11-16 |
63.8170 USDT |
869,797.9682 SOL |
65.4560 USDT |
59.0000 USDT |
68.2100 USDT |
61.6420 USDT |
| 2023-11-15 |
61.1980 USDT |
1,027,844.1789 SOL |
56.8110 USDT |
56.1420 USDT |
67.1260 USDT |
65.9370 USDT |
| 2023-11-14 |
54.7027 USDT |
1,039,369.9531 SOL |
51.6200 USDT |
51.1800 USDT |
58.0000 USDT |
55.4170 USDT |
| 2023-11-13 |
55.7902 USDT |
1,071,762.5407 SOL |
56.2650 USDT |
51.2260 USDT |
59.8300 USDT |
52.4300 USDT |
| 2023-11-12 |
57.9822 USDT |
804,833.1194 SOL |
56.3690 USDT |
54.5000 USDT |
61.8760 USDT |
57.0450 USDT |
| 2023-11-11 |
58.0726 USDT |
1,359,926.0627 SOL |
56.6660 USDT |
53.5490 USDT |
63.9600 USDT |
58.2340 USDT |
| 2023-11-10 |
50.2255 USDT |
1,292,920.8006 SOL |
45.2970 USDT |
45.0740 USDT |
54.9760 USDT |
54.4200 USDT |
| 2023-11-09 |
45.5770 USDT |
1,248,634.3568 SOL |
43.1230 USDT |
40.5000 USDT |
48.8620 USDT |
45.0770 USDT |
| 2023-11-08 |
43.0605 USDT |
331,213.3824 SOL |
42.9470 USDT |
42.2560 USDT |
43.8870 USDT |
42.8280 USDT |
| 2023-11-07 |
42.3328 USDT |
734,942.8307 SOL |
42.1390 USDT |
40.0760 USDT |
44.8120 USDT |
43.0710 USDT |
| 2023-11-06 |
40.4214 USDT |
360,103.7409 SOL |
41.1570 USDT |
39.6690 USDT |
41.8330 USDT |
41.1310 USDT |
| 2023-11-05 |
41.5572 USDT |
352,831.9875 SOL |
42.4010 USDT |
40.4730 USDT |
42.8600 USDT |
40.7580 USDT |
| 2023-11-04 |
41.3927 USDT |
666,662.2626 SOL |
39.4620 USDT |
39.0030 USDT |
42.7150 USDT |
42.2320 USDT |
| 2023-11-03 |
39.0566 USDT |
732,010.4655 SOL |
40.2440 USDT |
38.0000 USDT |
40.2510 USDT |
39.6750 USDT |
| 2023-11-02 |
41.5942 USDT |
1,201,530.0511 SOL |
41.1550 USDT |
38.6180 USDT |
44.5800 USDT |
40.0250 USDT |
| 2023-11-01 |
41.3783 USDT |
1,493,467.2121 SOL |
38.3950 USDT |
37.8420 USDT |
46.8730 USDT |
41.9370 USDT |
| 2023-10-31 |
36.3268 USDT |
551,331.5593 SOL |
34.9530 USDT |
34.8360 USDT |
38.3490 USDT |
38.3320 USDT |
| 2023-10-30 |
34.1946 USDT |
491,817.6448 SOL |
32.8440 USDT |
32.3020 USDT |
35.3340 USDT |
34.8640 USDT |
| 2023-10-29 |
32.4403 USDT |
277,966.4023 SOL |
31.6260 USDT |
31.2560 USDT |
33.1910 USDT |
32.8140 USDT |
| 2023-10-28 |
32.0090 USDT |
175,671.1005 SOL |
31.7360 USDT |
31.4810 USDT |
32.5100 USDT |
31.7020 USDT |
| 2023-10-27 |
32.3583 USDT |
440,726.2579 SOL |
32.7800 USDT |
31.2250 USDT |
33.3680 USDT |
31.7940 USDT |
| 2023-10-26 |
31.8791 USDT |
567,021.0705 SOL |
32.4370 USDT |
30.7240 USDT |
33.2700 USDT |
32.4390 USDT |
| 2023-10-25 |
32.3538 USDT |
1,102,143.5367 SOL |
30.1770 USDT |
29.9950 USDT |
33.9000 USDT |
32.4040 USDT |
| 2023-10-24 |
31.3248 USDT |
1,185,463.4303 SOL |
31.8780 USDT |
29.5030 USDT |
32.6170 USDT |
29.9980 USDT |
| 2023-10-23 |
30.3076 USDT |
1,015,817.4497 SOL |
29.0430 USDT |
28.7450 USDT |
32.8450 USDT |
31.4160 USDT |
| 2023-10-22 |
28.9743 USDT |
394,596.5631 SOL |
29.3170 USDT |
28.0990 USDT |
30.0180 USDT |
28.8740 USDT |
| 2023-10-21 |
28.7432 USDT |
807,115.2059 SOL |
27.0240 USDT |
26.6570 USDT |
30.3520 USDT |
30.0910 USDT |
| 2023-10-20 |
26.4607 USDT |
759,535.3962 SOL |
24.9240 USDT |
24.7310 USDT |
27.5070 USDT |
27.1080 USDT |