Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.9344 USDT |
255,586.8231 |
0.9281 USDT |
0.8183 USDT |
1.0163 USDT |
0.8677 USDT |
| 2023-10-01 |
0.8103 USDT |
301,647.8176 |
0.6800 USDT |
0.6651 USDT |
0.9416 USDT |
0.8420 USDT |
| 2023-09-30 |
0.6547 USDT |
196,245.2743 |
0.5937 USDT |
0.5752 USDT |
0.7201 USDT |
0.6858 USDT |
| 2023-09-29 |
0.5877 USDT |
224,168.4772 |
0.5633 USDT |
0.5573 USDT |
0.6103 USDT |
0.5882 USDT |
| 2023-09-28 |
0.5197 USDT |
129,007.2872 |
0.4969 USDT |
0.4966 USDT |
0.5499 USDT |
0.5471 USDT |
| 2023-09-27 |
0.5002 USDT |
157,818.0484 |
0.4966 USDT |
0.4702 USDT |
0.5310 USDT |
0.4957 USDT |
| 2023-09-26 |
0.5166 USDT |
60,457.3471 |
0.5229 USDT |
0.5033 USDT |
0.5334 USDT |
0.5113 USDT |
| 2023-09-25 |
0.5307 USDT |
141,430.4530 |
0.5210 USDT |
0.5000 USDT |
0.5464 USDT |
0.5338 USDT |
| 2023-09-24 |
0.5364 USDT |
37,298.1494 |
0.5300 USDT |
0.5257 USDT |
0.5461 USDT |
0.5309 USDT |
| 2023-09-23 |
0.5328 USDT |
95,733.9502 |
0.5326 USDT |
0.5140 USDT |
0.5471 USDT |
0.5270 USDT |
| 2023-09-22 |
0.5336 USDT |
81,929.2270 |
0.5361 USDT |
0.5134 USDT |
0.5569 USDT |
0.5134 USDT |
| 2023-09-21 |
0.5564 USDT |
95,834.6428 |
0.6064 USDT |
0.5204 USDT |
0.6064 USDT |
0.5433 USDT |
| 2023-09-20 |
0.5905 USDT |
113,476.7703 |
0.5858 USDT |
0.5646 USDT |
0.6260 USDT |
0.5765 USDT |
| 2023-09-19 |
0.5822 USDT |
119,895.8683 |
0.5502 USDT |
0.5440 USDT |
0.6059 USDT |
0.5733 USDT |
| 2023-09-18 |
0.5353 USDT |
274,468.4093 |
0.4828 USDT |
0.4680 USDT |
0.5856 USDT |
0.5528 USDT |
| 2023-09-17 |
0.4968 USDT |
81,247.0215 |
0.5101 USDT |
0.4790 USDT |
0.5101 USDT |
0.4872 USDT |
| 2023-09-16 |
0.5077 USDT |
97,371.2539 |
0.5175 USDT |
0.4856 USDT |
0.5344 USDT |
0.5040 USDT |
| 2023-09-15 |
0.4974 USDT |
167,049.4441 |
0.4839 USDT |
0.4656 USDT |
0.5370 USDT |
0.5271 USDT |
| 2023-09-14 |
0.4879 USDT |
293,455.1928 |
0.4593 USDT |
0.4593 USDT |
0.5197 USDT |
0.4957 USDT |
| 2023-09-13 |
0.4343 USDT |
304,795.1723 |
0.4203 USDT |
0.4074 USDT |
0.4650 USDT |
0.4465 USDT |
| 2023-09-12 |
0.4341 USDT |
478,972.5771 |
0.4060 USDT |
0.3972 USDT |
0.4817 USDT |
0.4203 USDT |
| 2023-09-11 |
0.4127 USDT |
883,839.4979 |
0.4478 USDT |
0.3789 USDT |
0.4622 USDT |
0.4011 USDT |
| 2023-09-10 |
0.4527 USDT |
659,529.0239 |
0.5480 USDT |
0.4100 USDT |
0.5480 USDT |
0.4839 USDT |
| 2023-09-09 |
0.5556 USDT |
47,709.9365 |
0.5602 USDT |
0.5451 USDT |
0.5624 USDT |
0.5505 USDT |
| 2023-09-08 |
0.5775 USDT |
145,370.7889 |
0.5878 USDT |
0.5451 USDT |
0.6248 USDT |
0.5550 USDT |
| 2023-09-07 |
0.5604 USDT |
115,938.7947 |
0.5662 USDT |
0.5416 USDT |
0.5821 USDT |
0.5690 USDT |
| 2023-09-06 |
0.5675 USDT |
242,767.4372 |
0.6249 USDT |
0.5259 USDT |
0.6337 USDT |
0.5668 USDT |
| 2023-09-05 |
0.5917 USDT |
235,673.8646 |
0.5609 USDT |
0.5226 USDT |
0.6513 USDT |
0.6235 USDT |
| 2023-09-04 |
0.5602 USDT |
158,809.2825 |
0.5712 USDT |
0.5305 USDT |
0.6030 USDT |
0.5415 USDT |
| 2023-09-03 |
0.5568 USDT |
88,017.9180 |
0.5593 USDT |
0.5400 USDT |
0.5703 USDT |
0.5604 USDT |
| 2023-09-02 |
0.5648 USDT |
129,331.6322 |
0.5503 USDT |
0.5306 USDT |
0.5830 USDT |
0.5594 USDT |
| 2023-09-01 |
0.5619 USDT |
186,563.9853 |
0.5859 USDT |
0.5239 USDT |
0.6040 USDT |
0.5556 USDT |
| 2023-08-31 |
0.6284 USDT |
338,852.1160 |
0.6936 USDT |
0.5549 USDT |
0.7127 USDT |
0.5838 USDT |
| 2023-08-30 |
0.7441 USDT |
174,543.3863 |
0.8029 USDT |
0.6730 USDT |
0.8231 USDT |
0.6852 USDT |
| 2023-08-29 |
0.7467 USDT |
245,057.1869 |
0.6855 USDT |
0.6383 USDT |
0.8231 USDT |
0.8113 USDT |
| 2023-08-28 |
0.6706 USDT |
173,579.7419 |
0.7081 USDT |
0.6339 USDT |
0.7081 USDT |
0.6703 USDT |
| 2023-08-27 |
0.6855 USDT |
129,900.6060 |
0.6656 USDT |
0.6520 USDT |
0.7161 USDT |
0.7106 USDT |
| 2023-08-26 |
0.6609 USDT |
133,776.2139 |
0.6697 USDT |
0.6489 USDT |
0.6724 USDT |
0.6531 USDT |
| 2023-08-25 |
0.6843 USDT |
262,104.0359 |
0.7359 USDT |
0.6387 USDT |
0.7360 USDT |
0.6601 USDT |
| 2023-08-24 |
0.7790 USDT |
228,808.1587 |
0.8174 USDT |
0.6981 USDT |
0.8479 USDT |
0.7209 USDT |
| 2023-08-23 |
0.7369 USDT |
258,577.5765 |
0.6977 USDT |
0.6809 USDT |
0.8224 USDT |
0.8031 USDT |
| 2023-08-22 |
0.6886 USDT |
245,882.2063 |
0.7687 USDT |
0.5689 USDT |
0.7703 USDT |
0.7019 USDT |
| 2023-08-21 |
0.7657 USDT |
262,409.7373 |
0.8303 USDT |
0.6768 USDT |
0.8309 USDT |
0.7709 USDT |
| 2023-08-20 |
0.8451 USDT |
133,506.0773 |
0.8495 USDT |
0.8150 USDT |
0.8623 USDT |
0.8359 USDT |
| 2023-08-19 |
0.8365 USDT |
159,980.9789 |
0.7921 USDT |
0.7861 USDT |
0.8802 USDT |
0.8370 USDT |
| 2023-08-18 |
0.8300 USDT |
285,720.0207 |
0.8356 USDT |
0.7398 USDT |
0.9048 USDT |
0.7907 USDT |
| 2023-08-17 |
1.0134 USDT |
256,795.8350 |
0.9758 USDT |
0.9358 USDT |
1.0709 USDT |
0.9715 USDT |
| 2023-08-16 |
1.0472 USDT |
324,131.4564 |
1.1295 USDT |
0.9296 USDT |
1.1519 USDT |
0.9762 USDT |
| 2023-08-15 |
1.2435 USDT |
153,926.6164 |
1.3363 USDT |
1.1316 USDT |
1.3546 USDT |
1.1575 USDT |
| 2023-08-14 |
1.2518 USDT |
131,343.1972 |
1.2076 USDT |
1.1846 USDT |
1.3491 USDT |
1.2815 USDT |