Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
6.5414 USDT |
71,417.4774 |
6.4455 USDT |
6.0973 USDT |
7.0000 USDT |
6.2965 USDT |
| 2024-11-21 |
5.7692 USDT |
125,014.0796 |
5.1647 USDT |
4.7744 USDT |
6.5900 USDT |
6.2120 USDT |
| 2024-11-20 |
5.2634 USDT |
47,427.5937 |
5.3397 USDT |
4.9000 USDT |
5.6182 USDT |
5.0439 USDT |
| 2024-11-19 |
5.5940 USDT |
55,226.3581 |
5.5382 USDT |
5.0859 USDT |
5.9625 USDT |
5.2075 USDT |
| 2024-11-18 |
5.7020 USDT |
63,413.3446 |
5.4450 USDT |
5.2137 USDT |
6.2070 USDT |
5.5383 USDT |
| 2024-11-17 |
5.1386 USDT |
96,011.6279 |
4.2222 USDT |
4.0000 USDT |
5.6705 USDT |
5.1788 USDT |
| 2024-11-16 |
4.3381 USDT |
58,096.6399 |
4.2987 USDT |
4.1266 USDT |
4.5620 USDT |
4.2222 USDT |
| 2024-11-15 |
3.9323 USDT |
49,313.9887 |
3.8972 USDT |
3.5981 USDT |
4.1790 USDT |
4.0019 USDT |
| 2024-11-14 |
4.2321 USDT |
84,110.5561 |
4.2667 USDT |
3.8950 USDT |
4.6564 USDT |
4.1471 USDT |
| 2024-11-13 |
4.0298 USDT |
117,876.5083 |
4.0733 USDT |
3.4302 USDT |
4.5514 USDT |
4.1059 USDT |
| 2024-11-12 |
4.2545 USDT |
117,833.2742 |
4.7250 USDT |
3.7181 USDT |
4.9990 USDT |
4.1379 USDT |
| 2024-11-11 |
4.3733 USDT |
84,751.5172 |
4.0978 USDT |
3.7000 USDT |
4.8105 USDT |
4.4686 USDT |
| 2024-11-10 |
3.8151 USDT |
51,041.5516 |
3.6248 USDT |
3.5203 USDT |
3.9995 USDT |
3.7628 USDT |
| 2024-11-09 |
3.5779 USDT |
63,057.2476 |
3.5643 USDT |
3.3433 USDT |
3.8062 USDT |
3.5120 USDT |
| 2024-11-08 |
3.5783 USDT |
97,795.3367 |
3.4219 USDT |
3.1800 USDT |
3.8554 USDT |
3.4989 USDT |
| 2024-11-07 |
3.1319 USDT |
96,370.2949 |
2.9529 USDT |
2.8467 USDT |
3.4885 USDT |
3.4281 USDT |
| 2024-11-06 |
2.7906 USDT |
188,779.5718 |
2.2159 USDT |
2.2159 USDT |
3.0656 USDT |
2.9666 USDT |
| 2024-11-05 |
2.1104 USDT |
57,884.2268 |
1.9024 USDT |
1.8802 USDT |
2.2800 USDT |
2.1947 USDT |
| 2024-11-04 |
1.9890 USDT |
56,901.9926 |
2.0667 USDT |
1.7871 USDT |
2.1655 USDT |
1.9254 USDT |
| 2024-11-03 |
2.0387 USDT |
61,943.2777 |
2.2295 USDT |
1.8753 USDT |
2.2342 USDT |
2.1029 USDT |
| 2024-11-02 |
2.2009 USDT |
32,562.7077 |
2.2512 USDT |
2.0763 USDT |
2.3152 USDT |
2.2050 USDT |
| 2024-11-01 |
2.2993 USDT |
97,146.3771 |
2.3602 USDT |
2.1600 USDT |
2.5650 USDT |
2.2379 USDT |
| 2024-10-31 |
2.5420 USDT |
48,399.6203 |
2.6722 USDT |
2.3533 USDT |
2.6934 USDT |
2.4251 USDT |
| 2024-10-30 |
2.7193 USDT |
46,590.6758 |
2.8422 USDT |
2.5715 USDT |
2.9454 USDT |
2.6642 USDT |
| 2024-10-29 |
2.8717 USDT |
71,356.2981 |
2.7790 USDT |
2.7359 USDT |
3.0174 USDT |
2.8406 USDT |
| 2024-10-28 |
2.6744 USDT |
31,993.4582 |
2.7304 USDT |
2.5278 USDT |
2.7919 USDT |
2.7295 USDT |
| 2024-10-27 |
2.6677 USDT |
28,292.8032 |
2.4800 USDT |
2.4693 USDT |
2.7613 USDT |
2.7613 USDT |
| 2024-10-26 |
2.4092 USDT |
49,326.6948 |
2.2638 USDT |
2.2140 USDT |
2.5702 USDT |
2.5217 USDT |
| 2024-10-25 |
2.5907 USDT |
71,786.0146 |
2.8546 USDT |
2.2900 USDT |
2.8941 USDT |
2.4109 USDT |
| 2024-10-24 |
2.7449 USDT |
66,061.3061 |
2.5742 USDT |
2.5500 USDT |
2.9120 USDT |
2.8961 USDT |
| 2024-10-23 |
2.3999 USDT |
109,215.2442 |
2.4081 USDT |
2.2308 USDT |
2.6092 USDT |
2.5291 USDT |
| 2024-10-22 |
2.4150 USDT |
66,426.3759 |
2.3610 USDT |
2.2409 USDT |
2.5717 USDT |
2.4324 USDT |
| 2024-10-21 |
2.3945 USDT |
94,745.8261 |
2.4306 USDT |
2.1697 USDT |
2.5943 USDT |
2.4128 USDT |
| 2024-10-20 |
2.0885 USDT |
31,862.1781 |
2.1144 USDT |
2.0355 USDT |
2.1735 USDT |
2.1190 USDT |
| 2024-10-19 |
1.9835 USDT |
27,551.9810 |
1.9499 USDT |
1.8946 USDT |
2.1192 USDT |
2.1062 USDT |
| 2024-10-18 |
1.9216 USDT |
46,882.6183 |
1.7944 USDT |
1.7537 USDT |
2.0209 USDT |
1.9434 USDT |
| 2024-10-17 |
1.8308 USDT |
47,410.1643 |
1.9498 USDT |
1.7100 USDT |
1.9832 USDT |
1.7628 USDT |
| 2024-10-16 |
1.9865 USDT |
44,519.0297 |
1.9703 USDT |
1.8984 USDT |
2.1000 USDT |
1.9643 USDT |
| 2024-10-15 |
1.9620 USDT |
100,781.6007 |
2.0607 USDT |
1.7928 USDT |
2.1420 USDT |
1.8978 USDT |
| 2024-10-14 |
1.9085 USDT |
77,789.6066 |
1.7172 USDT |
1.6939 USDT |
2.0764 USDT |
1.9541 USDT |
| 2024-10-13 |
1.6730 USDT |
39,906.9762 |
1.6900 USDT |
1.6101 USDT |
1.7236 USDT |
1.6656 USDT |
| 2024-10-12 |
1.6666 USDT |
35,419.6055 |
1.6626 USDT |
1.6268 USDT |
1.7105 USDT |
1.6774 USDT |
| 2024-10-11 |
1.5999 USDT |
50,483.0844 |
1.4732 USDT |
1.4646 USDT |
1.6760 USDT |
1.6581 USDT |
| 2024-10-10 |
1.4434 USDT |
73,515.2451 |
1.4708 USDT |
1.3661 USDT |
1.5267 USDT |
1.4210 USDT |
| 2024-10-09 |
1.5602 USDT |
53,773.4615 |
1.6243 USDT |
1.4571 USDT |
1.6725 USDT |
1.4767 USDT |
| 2024-10-08 |
1.6300 USDT |
56,921.0920 |
1.6689 USDT |
1.5530 USDT |
1.7021 USDT |
1.5944 USDT |
| 2024-10-07 |
1.8034 USDT |
91,450.3890 |
1.7111 USDT |
1.7009 USDT |
1.9178 USDT |
1.7241 USDT |
| 2024-10-06 |
1.6540 USDT |
29,862.3182 |
1.5930 USDT |
1.5824 USDT |
1.7204 USDT |
1.6881 USDT |
| 2024-10-05 |
1.6067 USDT |
32,028.7635 |
1.6300 USDT |
1.5500 USDT |
1.6825 USDT |
1.5776 USDT |
| 2024-10-04 |
1.5602 USDT |
89,705.6842 |
1.4369 USDT |
1.4063 USDT |
1.6678 USDT |
1.6479 USDT |