Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.7323 USDT |
1,718,080.3134 |
0.6603 USDT |
0.6100 USDT |
0.8410 USDT |
0.7698 USDT |
| 2022-01-07 |
0.7285 USDT |
1,032,230.3420 |
0.9120 USDT |
0.6089 USDT |
0.9164 USDT |
0.7150 USDT |
| 2022-01-06 |
0.9209 USDT |
659,928.0665 |
1.0043 USDT |
0.8439 USDT |
1.0226 USDT |
0.9680 USDT |
| 2022-01-05 |
1.1614 USDT |
762,239.8273 |
1.3147 USDT |
0.7845 USDT |
1.4000 USDT |
1.0246 USDT |
| 2022-01-04 |
1.3634 USDT |
434,712.5756 |
1.3634 USDT |
1.3000 USDT |
1.4500 USDT |
1.3210 USDT |
| 2022-01-03 |
1.4511 USDT |
427,845.9392 |
1.5269 USDT |
1.3604 USDT |
1.5294 USDT |
1.3924 USDT |
| 2022-01-02 |
1.5421 USDT |
465,195.6039 |
1.6021 USDT |
1.4905 USDT |
1.6202 USDT |
1.5080 USDT |
| 2022-01-01 |
1.4899 USDT |
411,158.1787 |
1.3803 USDT |
1.3776 USDT |
1.6000 USDT |
1.5613 USDT |
| 2021-12-31 |
1.4685 USDT |
477,474.1933 |
1.4390 USDT |
1.3222 USDT |
1.5891 USDT |
1.3741 USDT |
| 2021-12-30 |
1.4651 USDT |
684,723.7077 |
1.4067 USDT |
1.3484 USDT |
1.5474 USDT |
1.4431 USDT |
| 2021-12-29 |
1.5698 USDT |
631,603.5643 |
1.6075 USDT |
1.4100 USDT |
1.7459 USDT |
1.5500 USDT |
| 2021-12-28 |
1.9447 USDT |
934,251.9088 |
2.2079 USDT |
1.5708 USDT |
2.2132 USDT |
1.7176 USDT |
| 2021-12-27 |
2.3702 USDT |
938,454.8514 |
2.2854 USDT |
2.1831 USDT |
2.5148 USDT |
2.2906 USDT |
| 2021-12-26 |
2.2190 USDT |
900,229.1537 |
2.1269 USDT |
2.0515 USDT |
2.3839 USDT |
2.3028 USDT |
| 2021-12-25 |
2.1116 USDT |
815,684.6045 |
2.0442 USDT |
2.0099 USDT |
2.1989 USDT |
2.1136 USDT |
| 2021-12-24 |
2.0779 USDT |
1,313,524.2231 |
2.0571 USDT |
1.9000 USDT |
2.3221 USDT |
2.0325 USDT |
| 2021-12-23 |
1.8624 USDT |
1,047,283.2560 |
1.7139 USDT |
1.6466 USDT |
2.1901 USDT |
2.0844 USDT |
| 2021-12-22 |
1.8462 USDT |
1,032,421.7428 |
1.7637 USDT |
1.6971 USDT |
1.9970 USDT |
1.7024 USDT |
| 2021-12-21 |
1.7234 USDT |
803,932.4306 |
1.5946 USDT |
1.5151 USDT |
1.8600 USDT |
1.7936 USDT |
| 2021-12-20 |
1.6163 USDT |
701,583.8156 |
1.7848 USDT |
1.4571 USDT |
1.8110 USDT |
1.6025 USDT |