Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
0.0047 USDT |
139,812,837.5953 |
0.0044 USDT |
0.0039 USDT |
0.0054 USDT |
0.0050 USDT |
| 2022-05-18 |
0.0054 USDT |
91,075,560.3445 |
0.0069 USDT |
0.0043 USDT |
0.0072 USDT |
0.0046 USDT |
| 2022-05-17 |
0.0065 USDT |
68,450,586.6923 |
0.0059 USDT |
0.0057 USDT |
0.0074 USDT |
0.0066 USDT |
| 2022-05-16 |
0.0061 USDT |
102,082,084.4341 |
0.0078 USDT |
0.0051 USDT |
0.0078 USDT |
0.0063 USDT |
| 2022-05-15 |
0.0058 USDT |
57,462,392.6490 |
0.0057 USDT |
0.0049 USDT |
0.0068 USDT |
0.0065 USDT |
| 2022-05-14 |
0.0049 USDT |
139,615,886.8645 |
0.0047 USDT |
0.0039 USDT |
0.0061 USDT |
0.0050 USDT |
| 2022-05-13 |
0.0052 USDT |
210,935,323.8723 |
0.0037 USDT |
0.0034 USDT |
0.0065 USDT |
0.0052 USDT |
| 2022-05-12 |
0.0040 USDT |
434,771,022.7398 |
0.0068 USDT |
0.0025 USDT |
0.0085 USDT |
0.0034 USDT |
| 2022-05-11 |
0.0084 USDT |
355,530,479.3294 |
0.0189 USDT |
0.0040 USDT |
0.0205 USDT |
0.0065 USDT |
| 2022-05-10 |
0.0205 USDT |
94,800,887.7106 |
0.0159 USDT |
0.0143 USDT |
0.0248 USDT |
0.0187 USDT |
| 2022-05-09 |
0.0233 USDT |
63,338,938.5528 |
0.0306 USDT |
0.0162 USDT |
0.0323 USDT |
0.0176 USDT |
| 2022-05-08 |
0.0332 USDT |
21,771,847.4073 |
0.0352 USDT |
0.0285 USDT |
0.0362 USDT |
0.0293 USDT |
| 2022-05-07 |
0.0382 USDT |
14,369,934.8030 |
0.0390 USDT |
0.0354 USDT |
0.0400 USDT |
0.0379 USDT |
| 2022-05-06 |
0.0398 USDT |
23,975,331.3067 |
0.0433 USDT |
0.0362 USDT |
0.0442 USDT |
0.0392 USDT |
| 2022-05-05 |
0.0515 USDT |
26,273,338.2562 |
0.0592 USDT |
0.0382 USDT |
0.0634 USDT |
0.0393 USDT |
| 2022-05-04 |
0.0515 USDT |
21,281,581.6450 |
0.0476 USDT |
0.0468 USDT |
0.0580 USDT |
0.0576 USDT |
| 2022-05-03 |
0.0501 USDT |
14,919,506.1607 |
0.0505 USDT |
0.0458 USDT |
0.0532 USDT |
0.0465 USDT |
| 2022-05-02 |
0.0508 USDT |
20,342,215.0985 |
0.0539 USDT |
0.0460 USDT |
0.0562 USDT |
0.0486 USDT |
| 2022-05-01 |
0.0518 USDT |
21,367,889.9084 |
0.0456 USDT |
0.0454 USDT |
0.0590 USDT |
0.0531 USDT |
| 2022-04-30 |
0.0583 USDT |
17,242,036.7741 |
0.0652 USDT |
0.0399 USDT |
0.0672 USDT |
0.0439 USDT |
| 2022-04-29 |
0.0687 USDT |
17,512,236.5382 |
0.0740 USDT |
0.0615 USDT |
0.0750 USDT |
0.0647 USDT |
| 2022-04-28 |
0.0750 USDT |
18,170,655.0977 |
0.0741 USDT |
0.0700 USDT |
0.0790 USDT |
0.0740 USDT |
| 2022-04-27 |
0.0739 USDT |
20,690,843.1102 |
0.0691 USDT |
0.0673 USDT |
0.0794 USDT |
0.0748 USDT |
| 2022-04-26 |
0.0763 USDT |
18,772,086.2707 |
0.0818 USDT |
0.0683 USDT |
0.0848 USDT |
0.0728 USDT |
| 2022-04-25 |
0.0736 USDT |
16,805,018.6494 |
0.0779 USDT |
0.0667 USDT |
0.0823 USDT |
0.0811 USDT |
| 2022-04-24 |
0.0814 USDT |
11,697,741.8356 |
0.0811 USDT |
0.0764 USDT |
0.0852 USDT |
0.0800 USDT |
| 2022-04-23 |
0.0825 USDT |
9,038,723.0323 |
0.0813 USDT |
0.0764 USDT |
0.0867 USDT |
0.0838 USDT |
| 2022-04-22 |
0.0835 USDT |
19,645,052.3273 |
0.0848 USDT |
0.0783 USDT |
0.0886 USDT |
0.0820 USDT |
| 2022-04-21 |
0.0955 USDT |
22,379,277.1315 |
0.0938 USDT |
0.0797 USDT |
0.1060 USDT |
0.0845 USDT |
| 2022-04-20 |
0.0997 USDT |
22,224,482.1195 |
0.1026 USDT |
0.0900 USDT |
0.1090 USDT |
0.0948 USDT |
| 2022-04-19 |
0.0940 USDT |
23,988,928.2598 |
0.0872 USDT |
0.0837 USDT |
0.1034 USDT |
0.1016 USDT |
| 2022-04-18 |
0.0784 USDT |
18,330,796.4871 |
0.0822 USDT |
0.0693 USDT |
0.0876 USDT |
0.0843 USDT |
| 2022-04-17 |
0.0898 USDT |
10,495,819.9398 |
0.0868 USDT |
0.0840 USDT |
0.0963 USDT |
0.0887 USDT |
| 2022-04-16 |
0.0865 USDT |
7,513,904.6729 |
0.0859 USDT |
0.0834 USDT |
0.0910 USDT |
0.0865 USDT |
| 2022-04-15 |
0.0854 USDT |
9,602,681.4905 |
0.0841 USDT |
0.0813 USDT |
0.0894 USDT |
0.0848 USDT |
| 2022-04-14 |
0.0903 USDT |
16,379,790.2804 |
0.0944 USDT |
0.0786 USDT |
0.1032 USDT |
0.0842 USDT |
| 2022-04-13 |
0.0917 USDT |
16,761,636.4011 |
0.0906 USDT |
0.0822 USDT |
0.0986 USDT |
0.0945 USDT |
| 2022-04-12 |
0.0931 USDT |
20,987,471.5962 |
0.0830 USDT |
0.0791 USDT |
0.1074 USDT |
0.0845 USDT |
| 2022-04-11 |
0.0999 USDT |
18,888,208.5312 |
0.1196 USDT |
0.0845 USDT |
0.1242 USDT |
0.0885 USDT |
| 2022-04-10 |
0.1261 USDT |
9,742,583.6551 |
0.1268 USDT |
0.1160 USDT |
0.1365 USDT |
0.1322 USDT |
| 2022-04-09 |
0.1185 USDT |
9,537,830.7771 |
0.1175 USDT |
0.1125 USDT |
0.1249 USDT |
0.1187 USDT |
| 2022-04-08 |
0.1450 USDT |
16,061,225.2986 |
0.1539 USDT |
0.1209 USDT |
0.1694 USDT |
0.1225 USDT |
| 2022-04-07 |
0.1421 USDT |
14,189,596.5179 |
0.1338 USDT |
0.1254 USDT |
0.1562 USDT |
0.1515 USDT |
| 2022-04-06 |
0.1723 USDT |
14,373,398.3652 |
0.1971 USDT |
0.1419 USDT |
0.2022 USDT |
0.1568 USDT |
| 2022-04-05 |
0.2272 USDT |
9,266,858.5656 |
0.2262 USDT |
0.2098 USDT |
0.2498 USDT |
0.2206 USDT |
| 2022-04-04 |
0.2243 USDT |
11,911,902.4270 |
0.2516 USDT |
0.1916 USDT |
0.2588 USDT |
0.2186 USDT |
| 2022-04-03 |
0.2485 USDT |
8,770,413.9005 |
0.2262 USDT |
0.2181 USDT |
0.2702 USDT |
0.2480 USDT |
| 2022-04-02 |
0.2527 USDT |
13,600,771.7139 |
0.2392 USDT |
0.2318 USDT |
0.2848 USDT |
0.2380 USDT |
| 2022-04-01 |
0.2057 USDT |
19,345,331.5439 |
0.1856 USDT |
0.1616 USDT |
0.2515 USDT |
0.2408 USDT |
| 2022-03-31 |
0.1925 USDT |
20,202,080.2094 |
0.1768 USDT |
0.1740 USDT |
0.2151 USDT |
0.1849 USDT |