Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0904 USDT |
17,478,520.1437 |
0.0960 USDT |
0.0773 USDT |
0.1024 USDT |
0.0801 USDT |
| 2022-02-26 |
0.1015 USDT |
10,821,639.7181 |
0.1036 USDT |
0.0947 USDT |
0.1123 USDT |
0.0968 USDT |
| 2022-02-25 |
0.0952 USDT |
19,745,557.3637 |
0.0941 USDT |
0.0864 USDT |
0.1042 USDT |
0.1042 USDT |
| 2022-02-24 |
0.0730 USDT |
25,964,808.5626 |
0.0800 USDT |
0.0531 USDT |
0.0904 USDT |
0.0871 USDT |
| 2022-02-23 |
0.0949 USDT |
15,400,293.4011 |
0.0857 USDT |
0.0842 USDT |
0.1056 USDT |
0.0917 USDT |
| 2022-02-22 |
0.0805 USDT |
17,047,191.8659 |
0.0762 USDT |
0.0710 USDT |
0.0900 USDT |
0.0813 USDT |
| 2022-02-21 |
0.1058 USDT |
19,221,838.2275 |
0.1041 USDT |
0.0877 USDT |
0.1209 USDT |
0.0917 USDT |
| 2022-02-20 |
0.0983 USDT |
14,103,181.0611 |
0.1054 USDT |
0.0862 USDT |
0.1120 USDT |
0.1079 USDT |
| 2022-02-19 |
0.1035 USDT |
6,812,344.8742 |
0.1012 USDT |
0.0965 USDT |
0.1095 USDT |
0.1020 USDT |
| 2022-02-18 |
0.1121 USDT |
10,882,423.5912 |
0.1137 USDT |
0.1000 USDT |
0.1251 USDT |
0.1015 USDT |
| 2022-02-17 |
0.1322 USDT |
12,386,498.2469 |
0.1507 USDT |
0.1087 USDT |
0.1540 USDT |
0.1154 USDT |
| 2022-02-16 |
0.1515 USDT |
12,686,196.1579 |
0.1671 USDT |
0.1342 USDT |
0.1672 USDT |
0.1574 USDT |
| 2022-02-15 |
0.1524 USDT |
17,801,937.9430 |
0.1316 USDT |
0.1313 USDT |
0.1613 USDT |
0.1564 USDT |
| 2022-02-14 |
0.1250 USDT |
13,761,190.9443 |
0.1186 USDT |
0.1111 USDT |
0.1400 USDT |
0.1256 USDT |
| 2022-02-13 |
0.1275 USDT |
8,338,683.6713 |
0.1316 USDT |
0.1126 USDT |
0.1364 USDT |
0.1201 USDT |
| 2022-02-12 |
0.1317 USDT |
12,848,067.5329 |
0.1330 USDT |
0.1181 USDT |
0.1475 USDT |
0.1313 USDT |
| 2022-02-11 |
0.1754 USDT |
14,208,298.3392 |
0.1835 USDT |
0.1311 USDT |
0.1968 USDT |
0.1394 USDT |
| 2022-02-10 |
0.2130 USDT |
14,619,752.0299 |
0.2322 USDT |
0.1828 USDT |
0.2365 USDT |
0.1938 USDT |
| 2022-02-09 |
0.2276 USDT |
8,903,295.8439 |
0.2296 USDT |
0.2041 USDT |
0.2500 USDT |
0.2389 USDT |
| 2022-02-08 |
0.2353 USDT |
9,529,764.6982 |
0.2545 USDT |
0.2082 USDT |
0.2711 USDT |
0.2106 USDT |
| 2022-02-07 |
0.2597 USDT |
14,557,779.1632 |
0.2419 USDT |
0.2258 USDT |
0.2843 USDT |
0.2608 USDT |
| 2022-02-06 |
0.2314 USDT |
8,655,867.3750 |
0.2320 USDT |
0.2188 USDT |
0.2457 USDT |
0.2354 USDT |
| 2022-02-05 |
0.2355 USDT |
10,128,168.2346 |
0.2250 USDT |
0.2112 USDT |
0.2594 USDT |
0.2312 USDT |
| 2022-02-04 |
0.1923 USDT |
21,800,378.5480 |
0.1716 USDT |
0.1633 USDT |
0.2268 USDT |
0.2249 USDT |
| 2022-02-03 |
0.1513 USDT |
13,942,452.9027 |
0.1714 USDT |
0.1360 USDT |
0.1800 USDT |
0.1497 USDT |
| 2022-02-02 |
0.1954 USDT |
19,016,639.6455 |
0.2211 USDT |
0.1421 USDT |
0.2346 USDT |
0.1859 USDT |
| 2022-02-01 |
0.2086 USDT |
18,411,800.0692 |
0.1670 USDT |
0.1651 USDT |
0.2422 USDT |
0.2300 USDT |
| 2022-01-31 |
0.1440 USDT |
10,147,165.8083 |
0.1402 USDT |
0.1210 USDT |
0.1770 USDT |
0.1725 USDT |
| 2022-01-30 |
0.1487 USDT |
5,358,190.9181 |
0.1533 USDT |
0.1356 USDT |
0.1600 USDT |
0.1366 USDT |
| 2022-01-29 |
0.1494 USDT |
6,142,889.7014 |
0.1326 USDT |
0.1290 USDT |
0.1654 USDT |
0.1499 USDT |
| 2022-01-28 |
0.1293 USDT |
8,746,101.2233 |
0.1259 USDT |
0.1160 USDT |
0.1427 USDT |
0.1325 USDT |
| 2022-01-27 |
0.1274 USDT |
12,653,139.9899 |
0.1369 USDT |
0.1078 USDT |
0.1500 USDT |
0.1105 USDT |
| 2022-01-26 |
0.1563 USDT |
13,204,280.6568 |
0.1492 USDT |
0.1247 USDT |
0.1967 USDT |
0.1384 USDT |
| 2022-01-25 |
0.1424 USDT |
10,128,470.6227 |
0.1373 USDT |
0.1187 USDT |
0.1764 USDT |
0.1591 USDT |
| 2022-01-24 |
0.1199 USDT |
12,164,623.9709 |
0.1952 USDT |
0.0958 USDT |
0.1964 USDT |
0.1257 USDT |
| 2022-01-23 |
0.1900 USDT |
5,785,903.9324 |
0.1705 USDT |
0.1620 USDT |
0.2244 USDT |
0.1750 USDT |
| 2022-01-22 |
0.1932 USDT |
5,150,989.1100 |
0.3052 USDT |
0.1345 USDT |
0.3211 USDT |
0.1482 USDT |
| 2022-01-21 |
0.4470 USDT |
1,903,528.2827 |
0.5017 USDT |
0.3557 USDT |
0.5184 USDT |
0.3940 USDT |
| 2022-01-20 |
0.6561 USDT |
747,435.9435 |
0.5998 USDT |
0.5910 USDT |
0.7200 USDT |
0.6435 USDT |
| 2022-01-19 |
0.6318 USDT |
937,591.0193 |
0.6917 USDT |
0.5732 USDT |
0.7073 USDT |
0.5996 USDT |
| 2022-01-18 |
0.6449 USDT |
1,007,888.5264 |
0.6728 USDT |
0.5971 USDT |
0.7033 USDT |
0.6865 USDT |
| 2022-01-17 |
0.7064 USDT |
1,199,556.4565 |
0.7980 USDT |
0.6291 USDT |
0.8035 USDT |
0.6684 USDT |
| 2022-01-16 |
0.8144 USDT |
813,518.6216 |
0.7941 USDT |
0.7675 USDT |
0.8600 USDT |
0.8014 USDT |
| 2022-01-15 |
0.7857 USDT |
491,852.6996 |
0.7737 USDT |
0.7389 USDT |
0.8348 USDT |
0.7960 USDT |
| 2022-01-14 |
0.7741 USDT |
981,161.4736 |
0.7700 USDT |
0.7011 USDT |
0.8432 USDT |
0.8060 USDT |
| 2022-01-13 |
0.8698 USDT |
1,705,411.1136 |
0.8663 USDT |
0.7713 USDT |
0.9900 USDT |
0.7953 USDT |
| 2022-01-12 |
0.7890 USDT |
1,315,632.7816 |
0.6990 USDT |
0.6723 USDT |
0.9000 USDT |
0.8784 USDT |
| 2022-01-11 |
0.6759 USDT |
1,243,817.2811 |
0.6388 USDT |
0.6082 USDT |
0.7540 USDT |
0.7104 USDT |
| 2022-01-10 |
0.6574 USDT |
1,165,470.4869 |
0.7234 USDT |
0.5600 USDT |
0.7627 USDT |
0.5993 USDT |
| 2022-01-09 |
0.7446 USDT |
882,425.9318 |
0.7390 USDT |
0.6700 USDT |
0.8018 USDT |
0.7810 USDT |