Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
1.8240 USDT |
239,729.2595 |
1.7498 USDT |
1.6756 USDT |
1.9421 USDT |
1.8608 USDT |
| 2023-03-15 |
2.0198 USDT |
267,644.1582 |
2.3404 USDT |
1.6024 USDT |
2.5212 USDT |
1.8172 USDT |
| 2023-03-14 |
2.3480 USDT |
263,124.3055 |
2.1756 USDT |
1.9814 USDT |
2.7642 USDT |
2.3357 USDT |
| 2023-03-13 |
2.0839 USDT |
294,945.9812 |
2.1295 USDT |
1.7070 USDT |
2.4637 USDT |
2.1829 USDT |
| 2023-03-12 |
1.6992 USDT |
232,602.9512 |
1.5825 USDT |
1.4397 USDT |
2.1322 USDT |
2.0233 USDT |
| 2023-03-11 |
1.5006 USDT |
252,595.5513 |
1.6178 USDT |
1.2741 USDT |
1.7998 USDT |
1.5586 USDT |
| 2023-03-10 |
1.3759 USDT |
326,406.9909 |
1.3832 USDT |
1.0813 USDT |
1.5892 USDT |
1.5506 USDT |
| 2023-03-09 |
1.5793 USDT |
189,518.0043 |
1.7248 USDT |
1.2354 USDT |
1.8074 USDT |
1.3040 USDT |
| 2023-03-08 |
1.9722 USDT |
156,636.8893 |
2.3514 USDT |
1.7727 USDT |
2.3871 USDT |
1.8931 USDT |
| 2023-03-07 |
2.3967 USDT |
100,867.8427 |
2.4669 USDT |
2.1981 USDT |
2.6070 USDT |
2.2689 USDT |
| 2023-03-06 |
2.5643 USDT |
40,929.6906 |
2.6100 USDT |
2.4605 USDT |
2.7700 USDT |
2.6328 USDT |
| 2023-03-05 |
2.7209 USDT |
32,411.8161 |
2.6335 USDT |
2.5897 USDT |
2.9035 USDT |
2.6696 USDT |
| 2023-03-04 |
2.6934 USDT |
26,072.9183 |
2.7667 USDT |
2.5323 USDT |
2.8622 USDT |
2.5743 USDT |
| 2023-03-03 |
2.6621 USDT |
78,150.6693 |
3.0400 USDT |
2.4106 USDT |
3.0400 USDT |
2.7510 USDT |
| 2023-03-02 |
3.0338 USDT |
51,527.7864 |
3.2627 USDT |
2.8800 USDT |
3.3021 USDT |
3.0727 USDT |
| 2023-03-01 |
3.2407 USDT |
66,222.2573 |
3.0462 USDT |
2.9200 USDT |
3.3947 USDT |
3.1795 USDT |
| 2023-02-28 |
3.2143 USDT |
71,764.1351 |
3.3946 USDT |
3.0261 USDT |
3.4044 USDT |
3.0311 USDT |
| 2023-02-27 |
3.4828 USDT |
82,042.1242 |
3.6294 USDT |
3.2495 USDT |
3.6963 USDT |
3.3944 USDT |
| 2023-02-26 |
3.4845 USDT |
58,210.2916 |
3.2755 USDT |
3.1845 USDT |
3.7808 USDT |
3.6019 USDT |
| 2023-02-25 |
3.4083 USDT |
55,457.2544 |
3.5982 USDT |
3.1147 USDT |
3.7084 USDT |
3.2104 USDT |
| 2023-02-24 |
3.7658 USDT |
97,501.2333 |
3.9855 USDT |
3.3550 USDT |
4.1261 USDT |
3.5575 USDT |
| 2023-02-23 |
4.1415 USDT |
98,918.4251 |
4.1844 USDT |
3.8165 USDT |
4.5000 USDT |
4.0195 USDT |
| 2023-02-22 |
4.0454 USDT |
172,965.5164 |
4.6520 USDT |
3.6596 USDT |
4.7873 USDT |
4.1544 USDT |
| 2023-02-21 |
4.9440 USDT |
112,393.1699 |
5.4571 USDT |
4.4989 USDT |
5.6200 USDT |
4.8984 USDT |
| 2023-02-20 |
5.2730 USDT |
194,564.7376 |
4.6356 USDT |
4.3400 USDT |
5.8437 USDT |
5.5729 USDT |
| 2023-02-19 |
4.3141 USDT |
112,132.3451 |
4.0071 USDT |
3.8400 USDT |
4.8124 USDT |
4.3368 USDT |
| 2023-02-18 |
3.9566 USDT |
57,804.2093 |
3.8589 USDT |
3.7193 USDT |
4.1815 USDT |
3.9839 USDT |
| 2023-02-17 |
3.6359 USDT |
55,453.0700 |
3.4271 USDT |
3.3507 USDT |
3.8402 USDT |
3.8285 USDT |
| 2023-02-16 |
4.1478 USDT |
124,114.1416 |
4.2688 USDT |
3.7654 USDT |
4.5097 USDT |
3.7981 USDT |
| 2023-02-15 |
3.5861 USDT |
115,803.8631 |
3.3113 USDT |
3.1134 USDT |
4.2412 USDT |
4.1272 USDT |
| 2023-02-14 |
3.1560 USDT |
150,370.2142 |
2.8890 USDT |
2.8182 USDT |
3.5100 USDT |
3.2940 USDT |
| 2023-02-13 |
2.8344 USDT |
136,114.5633 |
3.2002 USDT |
2.4609 USDT |
3.2499 USDT |
2.8889 USDT |
| 2023-02-12 |
3.1793 USDT |
114,629.7372 |
2.9100 USDT |
2.8382 USDT |
3.5745 USDT |
3.2730 USDT |
| 2023-02-11 |
2.7437 USDT |
47,184.5031 |
2.6771 USDT |
2.6376 USDT |
2.8600 USDT |
2.8061 USDT |
| 2023-02-10 |
2.8668 USDT |
120,529.3715 |
2.7950 USDT |
2.4260 USDT |
3.0907 USDT |
2.6362 USDT |
| 2023-02-09 |
3.7632 USDT |
140,384.0738 |
4.4755 USDT |
2.6079 USDT |
4.5342 USDT |
2.8382 USDT |
| 2023-02-08 |
4.7020 USDT |
69,107.2603 |
4.8809 USDT |
4.2790 USDT |
5.0163 USDT |
4.4028 USDT |
| 2023-02-07 |
4.5764 USDT |
84,316.9126 |
4.3424 USDT |
4.2620 USDT |
4.8612 USDT |
4.6972 USDT |
| 2023-02-06 |
4.6272 USDT |
47,416.9629 |
4.7309 USDT |
4.4108 USDT |
4.8404 USDT |
4.5934 USDT |
| 2023-02-05 |
4.9269 USDT |
53,090.9281 |
5.2146 USDT |
4.4574 USDT |
5.4401 USDT |
4.7065 USDT |
| 2023-02-04 |
5.3685 USDT |
30,748.8216 |
5.4485 USDT |
5.1519 USDT |
5.5350 USDT |
5.3999 USDT |
| 2023-02-03 |
5.3336 USDT |
59,891.3861 |
5.1969 USDT |
5.0612 USDT |
5.6846 USDT |
5.3442 USDT |
| 2023-02-02 |
5.7109 USDT |
83,269.6270 |
5.5813 USDT |
5.3338 USDT |
6.2965 USDT |
5.6912 USDT |
| 2023-02-01 |
4.7684 USDT |
103,753.3559 |
5.0760 USDT |
4.2194 USDT |
5.3100 USDT |
5.2101 USDT |
| 2023-01-31 |
5.0987 USDT |
72,771.0451 |
5.0754 USDT |
4.8320 USDT |
5.3727 USDT |
4.9509 USDT |
| 2023-01-30 |
5.4514 USDT |
109,919.8432 |
6.3801 USDT |
4.6930 USDT |
6.5305 USDT |
5.0072 USDT |
| 2023-01-29 |
5.8849 USDT |
134,946.7049 |
5.2918 USDT |
5.1756 USDT |
6.5179 USDT |
6.3965 USDT |
| 2023-01-28 |
5.4662 USDT |
70,575.0419 |
5.5630 USDT |
5.1294 USDT |
5.9634 USDT |
5.2200 USDT |
| 2023-01-27 |
5.3841 USDT |
68,391.4174 |
5.5215 USDT |
5.0217 USDT |
5.8303 USDT |
5.5200 USDT |
| 2023-01-26 |
5.6202 USDT |
82,429.4207 |
5.6217 USDT |
5.2655 USDT |
5.9900 USDT |
5.5360 USDT |