Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
1.5602 USDT |
89,705.6842 |
1.4369 USDT |
1.4063 USDT |
1.6678 USDT |
1.6479 USDT |
| 2024-10-03 |
1.4529 USDT |
130,197.8110 |
1.5708 USDT |
1.3142 USDT |
1.6488 USDT |
1.4142 USDT |
| 2024-10-02 |
1.6946 USDT |
98,289.7376 |
1.7206 USDT |
1.5185 USDT |
1.8550 USDT |
1.6576 USDT |
| 2024-10-01 |
1.8593 USDT |
149,455.2886 |
1.9970 USDT |
1.6126 USDT |
2.1933 USDT |
1.7111 USDT |
| 2024-09-30 |
2.1619 USDT |
54,429.0282 |
2.2726 USDT |
2.0548 USDT |
2.3298 USDT |
2.1214 USDT |
| 2024-09-29 |
2.2617 USDT |
41,967.1489 |
2.2190 USDT |
2.1321 USDT |
2.3900 USDT |
2.3140 USDT |
| 2024-09-28 |
2.2055 USDT |
39,041.5596 |
2.2677 USDT |
2.1380 USDT |
2.3298 USDT |
2.1906 USDT |
| 2024-09-27 |
2.2612 USDT |
81,299.3967 |
2.1430 USDT |
2.1081 USDT |
2.4193 USDT |
2.2813 USDT |
| 2024-09-26 |
2.0703 USDT |
90,481.3701 |
1.8955 USDT |
1.8479 USDT |
2.2654 USDT |
2.1342 USDT |
| 2024-09-25 |
1.9899 USDT |
61,574.9408 |
2.0868 USDT |
1.8654 USDT |
2.1025 USDT |
1.8654 USDT |
| 2024-09-24 |
1.8712 USDT |
113,923.4980 |
1.7973 USDT |
1.7401 USDT |
1.9592 USDT |
1.9284 USDT |
| 2024-09-23 |
1.8150 USDT |
87,890.3247 |
1.7849 USDT |
1.6990 USDT |
1.9419 USDT |
1.7705 USDT |
| 2024-09-22 |
1.8544 USDT |
66,376.4344 |
1.9974 USDT |
1.7163 USDT |
1.9974 USDT |
1.7979 USDT |
| 2024-09-21 |
1.9049 USDT |
64,566.7371 |
1.8883 USDT |
1.7000 USDT |
2.0182 USDT |
2.0182 USDT |
| 2024-09-20 |
1.9066 USDT |
134,702.6977 |
1.7423 USDT |
1.6756 USDT |
2.1201 USDT |
1.8643 USDT |
| 2024-09-19 |
1.6204 USDT |
171,251.6729 |
1.4572 USDT |
1.4376 USDT |
1.7889 USDT |
1.7255 USDT |
| 2024-09-18 |
1.3402 USDT |
117,921.2930 |
1.3984 USDT |
1.2414 USDT |
1.4241 USDT |
1.3755 USDT |
| 2024-09-17 |
1.4380 USDT |
82,577.5314 |
1.3751 USDT |
1.3442 USDT |
1.5200 USDT |
1.4216 USDT |
| 2024-09-16 |
1.3710 USDT |
102,469.4698 |
1.3893 USDT |
1.3211 USDT |
1.4170 USDT |
1.3321 USDT |
| 2024-09-15 |
1.5316 USDT |
44,141.5313 |
1.5950 USDT |
1.4341 USDT |
1.6142 USDT |
1.4341 USDT |
| 2024-09-14 |
1.5998 USDT |
44,078.2700 |
1.6268 USDT |
1.5650 USDT |
1.6688 USDT |
1.5843 USDT |
| 2024-09-13 |
1.5425 USDT |
116,063.1126 |
1.5459 USDT |
1.4341 USDT |
1.6231 USDT |
1.6231 USDT |
| 2024-09-12 |
1.5172 USDT |
87,296.1079 |
1.4414 USDT |
1.4414 USDT |
1.5739 USDT |
1.5368 USDT |
| 2024-09-11 |
1.4186 USDT |
88,797.6750 |
1.5350 USDT |
1.2943 USDT |
1.5424 USDT |
1.4421 USDT |
| 2024-09-10 |
1.5139 USDT |
76,292.6309 |
1.5200 USDT |
1.4366 USDT |
1.6008 USDT |
1.5909 USDT |
| 2024-09-09 |
1.4220 USDT |
140,664.8773 |
1.3820 USDT |
1.2658 USDT |
1.5805 USDT |
1.5190 USDT |
| 2024-09-08 |
1.3301 USDT |
46,283.8078 |
1.2713 USDT |
1.2459 USDT |
1.3833 USDT |
1.3509 USDT |
| 2024-09-07 |
1.2592 USDT |
68,518.8304 |
1.2334 USDT |
1.2006 USDT |
1.3333 USDT |
1.2975 USDT |
| 2024-09-06 |
1.3340 USDT |
175,818.5065 |
1.3778 USDT |
1.2261 USDT |
1.5100 USDT |
1.2444 USDT |
| 2024-09-05 |
1.4606 USDT |
67,480.3501 |
1.5290 USDT |
1.3700 USDT |
1.5617 USDT |
1.3828 USDT |
| 2024-09-04 |
1.4540 USDT |
80,456.2301 |
1.3564 USDT |
1.2286 USDT |
1.6560 USDT |
1.5584 USDT |
| 2024-09-03 |
1.5168 USDT |
72,556.5949 |
1.5819 USDT |
1.4104 USDT |
1.6720 USDT |
1.4670 USDT |
| 2024-09-02 |
1.4719 USDT |
70,162.7245 |
1.4170 USDT |
1.3338 USDT |
1.5462 USDT |
1.5270 USDT |
| 2024-09-01 |
1.5445 USDT |
66,257.8704 |
1.6499 USDT |
1.4000 USDT |
1.6607 USDT |
1.4170 USDT |
| 2024-08-31 |
1.7027 USDT |
30,816.6608 |
1.7524 USDT |
1.6268 USDT |
1.7972 USDT |
1.6464 USDT |
| 2024-08-30 |
1.7105 USDT |
73,068.2942 |
1.8505 USDT |
1.5000 USDT |
1.9419 USDT |
1.8325 USDT |
| 2024-08-29 |
2.0170 USDT |
63,559.3630 |
2.0111 USDT |
1.8500 USDT |
2.1850 USDT |
1.9000 USDT |
| 2024-08-28 |
2.0529 USDT |
91,409.9011 |
2.1239 USDT |
1.8500 USDT |
2.2140 USDT |
2.0355 USDT |
| 2024-08-27 |
2.4796 USDT |
70,141.0733 |
2.6336 USDT |
2.2100 USDT |
2.7461 USDT |
2.2906 USDT |
| 2024-08-26 |
2.7109 USDT |
53,748.5855 |
2.7300 USDT |
2.5687 USDT |
2.8570 USDT |
2.6660 USDT |
| 2024-08-25 |
2.6969 USDT |
44,109.7045 |
2.8298 USDT |
2.5281 USDT |
2.8358 USDT |
2.7213 USDT |
| 2024-08-24 |
2.6455 USDT |
64,405.3662 |
2.4753 USDT |
2.4012 USDT |
2.8972 USDT |
2.8489 USDT |
| 2024-08-23 |
2.1836 USDT |
84,165.7343 |
2.0816 USDT |
2.0203 USDT |
2.4988 USDT |
2.4610 USDT |
| 2024-08-22 |
2.0527 USDT |
36,993.4765 |
2.0538 USDT |
1.9635 USDT |
2.1178 USDT |
2.0644 USDT |
| 2024-08-21 |
2.0071 USDT |
46,346.6123 |
2.0269 USDT |
1.8846 USDT |
2.1122 USDT |
2.0683 USDT |
| 2024-08-20 |
2.1383 USDT |
53,333.0722 |
2.1166 USDT |
1.9655 USDT |
2.2882 USDT |
2.0641 USDT |
| 2024-08-19 |
2.0504 USDT |
50,433.6145 |
2.0073 USDT |
1.9438 USDT |
2.1803 USDT |
2.0642 USDT |
| 2024-08-18 |
2.1041 USDT |
45,111.4736 |
1.9871 USDT |
1.9457 USDT |
2.2089 USDT |
2.1977 USDT |
| 2024-08-17 |
1.9218 USDT |
29,712.3193 |
1.8935 USDT |
1.8416 USDT |
2.0000 USDT |
1.9832 USDT |
| 2024-08-16 |
1.9482 USDT |
74,686.2838 |
2.0355 USDT |
1.7707 USDT |
2.1467 USDT |
2.0008 USDT |