Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
1.9022 USDT |
607,903.0099 |
1.8686 USDT |
1.7408 USDT |
2.0634 USDT |
1.8267 USDT |
| 2021-12-18 |
1.7518 USDT |
578,137.1502 |
1.6687 USDT |
1.5305 USDT |
1.8940 USDT |
1.8358 USDT |
| 2021-12-17 |
1.7157 USDT |
695,590.7613 |
1.7027 USDT |
1.4691 USDT |
1.8782 USDT |
1.6891 USDT |
| 2021-12-16 |
1.8616 USDT |
885,562.5917 |
1.7658 USDT |
1.6375 USDT |
2.1000 USDT |
1.8697 USDT |
| 2021-12-15 |
1.5267 USDT |
1,195,939.5943 |
1.3466 USDT |
1.2291 USDT |
1.8628 USDT |
1.7280 USDT |
| 2021-12-14 |
1.2141 USDT |
602,736.7267 |
1.2095 USDT |
1.0788 USDT |
1.3679 USDT |
1.1605 USDT |
| 2021-12-13 |
1.4386 USDT |
679,009.8833 |
1.8074 USDT |
1.0463 USDT |
1.8074 USDT |
1.3050 USDT |
| 2021-12-12 |
1.7790 USDT |
368,707.2651 |
1.7764 USDT |
1.6520 USDT |
1.9577 USDT |
1.9042 USDT |
| 2021-12-11 |
1.7150 USDT |
458,398.6600 |
1.6663 USDT |
1.4835 USDT |
1.8748 USDT |
1.7027 USDT |
| 2021-12-10 |
2.0070 USDT |
478,268.2851 |
2.1486 USDT |
1.7174 USDT |
2.2532 USDT |
1.7826 USDT |
| 2021-12-09 |
2.3484 USDT |
402,260.0677 |
2.6638 USDT |
2.0256 USDT |
2.7705 USDT |
2.1892 USDT |
| 2021-12-08 |
2.5225 USDT |
353,352.3564 |
2.4956 USDT |
2.2343 USDT |
2.7726 USDT |
2.6095 USDT |
| 2021-12-07 |
2.8201 USDT |
422,509.3176 |
2.6403 USDT |
2.5895 USDT |
3.0719 USDT |
2.5998 USDT |
| 2021-12-06 |
2.3676 USDT |
487,836.2784 |
2.8010 USDT |
1.9470 USDT |
2.8269 USDT |
2.4340 USDT |
| 2021-12-05 |
2.6508 USDT |
513,125.9015 |
2.9732 USDT |
2.1302 USDT |
3.1236 USDT |
2.4894 USDT |
| 2021-12-04 |
3.0833 USDT |
701,717.1443 |
3.9612 USDT |
2.3755 USDT |
4.0647 USDT |
3.1877 USDT |
| 2021-12-03 |
4.8556 USDT |
509,366.9036 |
5.4500 USDT |
3.5027 USDT |
5.8667 USDT |
4.1654 USDT |
| 2021-12-02 |
5.2782 USDT |
488,070.5428 |
5.2525 USDT |
4.6256 USDT |
6.2500 USDT |
5.8580 USDT |
| 2021-12-01 |
4.9010 USDT |
518,418.4598 |
4.1000 USDT |
4.0672 USDT |
5.4861 USDT |
5.2454 USDT |
| 2021-11-30 |
4.1354 USDT |
374,724.4410 |
3.8544 USDT |
3.5812 USDT |
4.6915 USDT |
4.3138 USDT |
| 2021-11-29 |
3.8814 USDT |
292,890.9729 |
3.6378 USDT |
3.5893 USDT |
4.3087 USDT |
4.1703 USDT |
| 2021-11-28 |
3.0328 USDT |
192,554.6950 |
3.2394 USDT |
2.7000 USDT |
3.2649 USDT |
2.9435 USDT |
| 2021-11-27 |
3.4575 USDT |
172,425.5707 |
3.2218 USDT |
3.1769 USDT |
3.6299 USDT |
3.4849 USDT |
| 2021-11-26 |
3.4377 USDT |
414,406.1019 |
4.3533 USDT |
2.7055 USDT |
4.3779 USDT |
3.3841 USDT |
| 2021-11-25 |
4.4499 USDT |
247,608.6970 |
4.1659 USDT |
3.9960 USDT |
4.8071 USDT |
4.2901 USDT |
| 2021-11-24 |
4.6963 USDT |
258,112.3697 |
5.3809 USDT |
3.8980 USDT |
5.4273 USDT |
4.2995 USDT |
| 2021-11-23 |
5.1678 USDT |
236,416.0149 |
4.9971 USDT |
4.7014 USDT |
5.6622 USDT |
5.5611 USDT |
| 2021-11-22 |
5.3976 USDT |
314,126.9338 |
6.2114 USDT |
4.7047 USDT |
6.2962 USDT |
5.1032 USDT |
| 2021-11-21 |
5.2634 USDT |
177,123.1243 |
5.3073 USDT |
4.8310 USDT |
6.5108 USDT |
6.2996 USDT |
| 2021-11-20 |
5.1359 USDT |
249,541.2486 |
5.1274 USDT |
4.5078 USDT |
5.5761 USDT |
5.3118 USDT |