Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
1.6633 USDT |
15,511.5725 |
1.6047 USDT |
1.5220 USDT |
1.8054 USDT |
1.7075 USDT |
| 2024-12-22 |
1.6797 USDT |
78,179.6538 |
1.6466 USDT |
1.5213 USDT |
1.8353 USDT |
1.6671 USDT |
| 2024-12-21 |
1.8678 USDT |
69,764.3643 |
2.0640 USDT |
1.5798 USDT |
2.3247 USDT |
1.5979 USDT |
| 2024-12-20 |
1.8066 USDT |
199,136.7282 |
2.0599 USDT |
1.4685 USDT |
2.2307 USDT |
1.9930 USDT |
| 2024-12-19 |
2.2731 USDT |
130,850.8048 |
2.5460 USDT |
1.9000 USDT |
2.7094 USDT |
2.0744 USDT |
| 2024-12-18 |
2.9121 USDT |
84,125.9648 |
3.2523 USDT |
2.4944 USDT |
3.5043 USDT |
2.6530 USDT |
| 2024-12-17 |
3.1939 USDT |
73,134.9282 |
2.9758 USDT |
2.7766 USDT |
3.4880 USDT |
3.4300 USDT |
| 2024-12-16 |
3.0955 USDT |
56,149.7558 |
3.3603 USDT |
2.8619 USDT |
3.4885 USDT |
3.1119 USDT |
| 2024-12-15 |
3.1641 USDT |
22,652.5309 |
3.1352 USDT |
2.9858 USDT |
3.2932 USDT |
3.2497 USDT |
| 2024-12-14 |
3.3690 USDT |
16,641.0909 |
3.3418 USDT |
3.1676 USDT |
3.5041 USDT |
3.2038 USDT |
| 2024-12-13 |
3.3724 USDT |
45,751.9073 |
3.5081 USDT |
3.1545 USDT |
3.5782 USDT |
3.3446 USDT |
| 2024-12-12 |
3.6802 USDT |
53,965.1325 |
3.5115 USDT |
3.4574 USDT |
3.8607 USDT |
3.5500 USDT |
| 2024-12-11 |
3.4225 USDT |
43,895.8159 |
2.9700 USDT |
2.8853 USDT |
3.6481 USDT |
3.6176 USDT |
| 2024-12-10 |
3.0212 USDT |
86,461.1819 |
3.0897 USDT |
2.5793 USDT |
3.6200 USDT |
3.0464 USDT |
| 2024-12-09 |
3.8558 USDT |
48,249.7217 |
4.3367 USDT |
3.5293 USDT |
4.3367 USDT |
3.6375 USDT |
| 2024-12-08 |
4.3442 USDT |
33,322.3746 |
4.4078 USDT |
4.1410 USDT |
4.6496 USDT |
4.2576 USDT |
| 2024-12-07 |
4.4872 USDT |
39,442.4052 |
4.4258 USDT |
4.2779 USDT |
4.7000 USDT |
4.6925 USDT |
| 2024-12-06 |
4.4914 USDT |
84,550.8154 |
4.4569 USDT |
4.0898 USDT |
4.9926 USDT |
4.4766 USDT |
| 2024-12-05 |
4.4969 USDT |
88,080.6241 |
4.1090 USDT |
3.7763 USDT |
5.0717 USDT |
4.5901 USDT |
| 2024-12-04 |
4.3810 USDT |
65,095.6533 |
4.4500 USDT |
3.9105 USDT |
4.7977 USDT |
4.3602 USDT |
| 2024-12-03 |
3.9884 USDT |
63,217.3799 |
4.0436 USDT |
3.4500 USDT |
4.3000 USDT |
3.9019 USDT |
| 2024-12-02 |
4.2647 USDT |
54,611.4299 |
4.6831 USDT |
3.8401 USDT |
4.8065 USDT |
4.0216 USDT |
| 2024-12-01 |
4.7821 USDT |
41,812.2375 |
4.7706 USDT |
4.5776 USDT |
4.9085 USDT |
4.7469 USDT |
| 2024-11-30 |
5.0463 USDT |
27,692.6274 |
5.1707 USDT |
4.8597 USDT |
5.2721 USDT |
4.9584 USDT |
| 2024-11-29 |
5.0357 USDT |
36,477.0661 |
4.8293 USDT |
4.7350 USDT |
5.3798 USDT |
5.1647 USDT |
| 2024-11-28 |
4.8110 USDT |
45,086.0190 |
5.1079 USDT |
4.5425 USDT |
5.3053 USDT |
4.8568 USDT |
| 2024-11-27 |
4.8163 USDT |
50,078.1014 |
4.5160 USDT |
4.3727 USDT |
5.1471 USDT |
4.9850 USDT |
| 2024-11-26 |
4.5397 USDT |
68,487.0704 |
4.7800 USDT |
4.0133 USDT |
5.1594 USDT |
4.5135 USDT |
| 2024-11-25 |
5.5574 USDT |
71,454.4870 |
6.0572 USDT |
4.8719 USDT |
6.2651 USDT |
5.1425 USDT |
| 2024-11-24 |
5.8702 USDT |
65,813.7442 |
6.2676 USDT |
5.2287 USDT |
6.5690 USDT |
6.1553 USDT |
| 2024-11-23 |
6.5204 USDT |
74,789.3878 |
6.3621 USDT |
6.1200 USDT |
6.9050 USDT |
6.2680 USDT |
| 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 |