Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-15 |
2.0189 USDT |
94,513.1012 |
2.1245 USDT |
1.8584 USDT |
2.2534 USDT |
1.9500 USDT |
| 2024-08-14 |
2.2590 USDT |
59,845.6327 |
2.2274 USDT |
2.1181 USDT |
2.4948 USDT |
2.1660 USDT |
| 2024-08-13 |
2.2287 USDT |
72,361.3518 |
2.1680 USDT |
2.0714 USDT |
2.3916 USDT |
2.2824 USDT |
| 2024-08-12 |
2.2278 USDT |
100,012.9670 |
2.0597 USDT |
2.0355 USDT |
2.4298 USDT |
2.1399 USDT |
| 2024-08-11 |
2.4387 USDT |
51,846.2727 |
2.6666 USDT |
2.1202 USDT |
2.8740 USDT |
2.1378 USDT |
| 2024-08-10 |
2.6917 USDT |
25,483.5390 |
2.7694 USDT |
2.6041 USDT |
2.9425 USDT |
2.7152 USDT |
| 2024-08-09 |
2.7697 USDT |
70,399.2156 |
3.1598 USDT |
2.4969 USDT |
3.2000 USDT |
2.7925 USDT |
| 2024-08-08 |
2.8548 USDT |
114,068.4364 |
2.3048 USDT |
2.1718 USDT |
3.1577 USDT |
2.8681 USDT |
| 2024-08-07 |
2.5532 USDT |
112,978.7540 |
2.3260 USDT |
2.2150 USDT |
2.8065 USDT |
2.3231 USDT |
| 2024-08-06 |
2.2261 USDT |
121,019.5062 |
1.7606 USDT |
1.7606 USDT |
2.6176 USDT |
2.4490 USDT |
| 2024-08-05 |
1.7062 USDT |
255,147.8062 |
2.2324 USDT |
1.1266 USDT |
2.2810 USDT |
1.8320 USDT |
| 2024-08-04 |
2.2981 USDT |
136,130.7031 |
2.5000 USDT |
1.9162 USDT |
2.7554 USDT |
2.4200 USDT |
| 2024-08-03 |
3.0700 USDT |
35,202.3173 |
3.1716 USDT |
2.8600 USDT |
3.2200 USDT |
2.9178 USDT |
| 2024-08-02 |
3.5060 USDT |
89,612.8562 |
4.3020 USDT |
2.9214 USDT |
4.4258 USDT |
3.2251 USDT |
| 2024-08-01 |
4.0965 USDT |
91,978.5770 |
4.6801 USDT |
3.5150 USDT |
4.7244 USDT |
4.3949 USDT |
| 2024-07-31 |
5.5548 USDT |
24,500.1639 |
5.3205 USDT |
5.1312 USDT |
5.8621 USDT |
5.1312 USDT |
| 2024-07-30 |
5.3742 USDT |
33,282.2969 |
5.6629 USDT |
4.9700 USDT |
5.8102 USDT |
5.2618 USDT |
| 2024-07-29 |
6.2033 USDT |
56,802.5782 |
5.7762 USDT |
5.7000 USDT |
6.6709 USDT |
5.7537 USDT |
| 2024-07-28 |
5.7497 USDT |
20,548.2327 |
5.7352 USDT |
5.5000 USDT |
6.0035 USDT |
5.6800 USDT |
| 2024-07-27 |
5.7662 USDT |
25,828.9215 |
5.6829 USDT |
5.3500 USDT |
6.1013 USDT |
5.5319 USDT |
| 2024-07-26 |
5.2963 USDT |
26,374.1875 |
4.7977 USDT |
4.7904 USDT |
5.7392 USDT |
5.5794 USDT |
| 2024-07-25 |
4.6356 USDT |
55,280.4453 |
5.3097 USDT |
4.2340 USDT |
5.4600 USDT |
4.5406 USDT |
| 2024-07-24 |
5.2979 USDT |
24,944.9075 |
4.9502 USDT |
4.7443 USDT |
5.6914 USDT |
5.3667 USDT |
| 2024-07-23 |
5.0908 USDT |
37,037.2621 |
5.4968 USDT |
4.7367 USDT |
5.6127 USDT |
4.8666 USDT |
| 2024-07-22 |
5.5974 USDT |
26,368.3763 |
6.0052 USDT |
5.3097 USDT |
6.0191 USDT |
5.8483 USDT |
| 2024-07-21 |
5.3508 USDT |
43,197.7387 |
5.0653 USDT |
4.7839 USDT |
6.0590 USDT |
5.9190 USDT |
| 2024-07-20 |
4.8263 USDT |
17,767.9202 |
4.7758 USDT |
4.6200 USDT |
5.1700 USDT |
5.1217 USDT |
| 2024-07-19 |
4.4536 USDT |
49,126.7913 |
3.9641 USDT |
3.7813 USDT |
4.9542 USDT |
4.8666 USDT |
| 2024-07-18 |
3.9445 USDT |
28,834.5052 |
3.7758 USDT |
3.7037 USDT |
4.2065 USDT |
4.0031 USDT |
| 2024-07-17 |
3.9845 USDT |
44,534.0727 |
4.1532 USDT |
3.6761 USDT |
4.3368 USDT |
3.8021 USDT |
| 2024-07-16 |
3.8856 USDT |
51,306.9079 |
4.0396 USDT |
3.5106 USDT |
4.3236 USDT |
4.0600 USDT |
| 2024-07-15 |
3.5746 USDT |
42,744.2126 |
3.2700 USDT |
3.1865 USDT |
3.8823 USDT |
3.7931 USDT |
| 2024-07-14 |
3.0913 USDT |
40,232.8156 |
2.9238 USDT |
2.9238 USDT |
3.2380 USDT |
3.2076 USDT |
| 2024-07-13 |
2.7827 USDT |
14,819.7724 |
2.7698 USDT |
2.7211 USDT |
2.8504 USDT |
2.7629 USDT |
| 2024-07-12 |
2.6632 USDT |
28,550.9029 |
2.5841 USDT |
2.4800 USDT |
2.8493 USDT |
2.7698 USDT |
| 2024-07-11 |
2.8586 USDT |
28,991.1113 |
2.9539 USDT |
2.5919 USDT |
3.2069 USDT |
2.6376 USDT |
| 2024-07-10 |
2.9675 USDT |
30,267.6868 |
2.9290 USDT |
2.7563 USDT |
3.2091 USDT |
2.9292 USDT |
| 2024-07-09 |
2.9081 USDT |
33,233.6413 |
2.8422 USDT |
2.6415 USDT |
3.0675 USDT |
3.0364 USDT |
| 2024-07-08 |
2.6016 USDT |
42,113.0901 |
2.4365 USDT |
2.1937 USDT |
2.9479 USDT |
2.7296 USDT |
| 2024-07-07 |
2.8658 USDT |
34,140.6503 |
3.1134 USDT |
2.6323 USDT |
3.1194 USDT |
2.8544 USDT |
| 2024-07-06 |
2.9305 USDT |
33,909.1219 |
2.6083 USDT |
2.5315 USDT |
3.2102 USDT |
3.2102 USDT |
| 2024-07-05 |
2.3350 USDT |
104,253.6434 |
2.3443 USDT |
1.9809 USDT |
2.8585 USDT |
2.6493 USDT |
| 2024-07-04 |
2.8122 USDT |
55,391.0969 |
3.2160 USDT |
2.4764 USDT |
3.3280 USDT |
2.7407 USDT |
| 2024-07-03 |
3.4506 USDT |
46,336.4174 |
4.2998 USDT |
3.0653 USDT |
4.3310 USDT |
3.2686 USDT |
| 2024-07-02 |
3.9804 USDT |
24,801.4266 |
3.7558 USDT |
3.7113 USDT |
4.2496 USDT |
4.2202 USDT |
| 2024-07-01 |
3.8140 USDT |
15,261.4068 |
3.7216 USDT |
3.6822 USDT |
3.9309 USDT |
3.7945 USDT |
| 2024-06-30 |
3.4476 USDT |
23,536.3914 |
3.3167 USDT |
3.1166 USDT |
3.7215 USDT |
3.5875 USDT |
| 2024-06-29 |
3.4584 USDT |
18,072.3969 |
3.3340 USDT |
3.3093 USDT |
3.5974 USDT |
3.3698 USDT |
| 2024-06-28 |
3.6129 USDT |
47,678.8059 |
4.0590 USDT |
3.2603 USDT |
4.1582 USDT |
3.3789 USDT |
| 2024-06-27 |
3.7303 USDT |
36,764.8019 |
3.1500 USDT |
3.0654 USDT |
4.1332 USDT |
4.0692 USDT |