Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
1.5998 USDT |
44,078.2700 |
1.6268 USDT |
1.5650 USDT |
1.6688 USDT |
1.5843 USDT |
| 2024-09-13 |
1.5425 USDT |
116,063.1126 |
1.5459 USDT |
1.4341 USDT |
1.6231 USDT |
1.6231 USDT |
| 2024-09-12 |
1.5172 USDT |
87,296.1079 |
1.4414 USDT |
1.4414 USDT |
1.5739 USDT |
1.5368 USDT |
| 2024-09-11 |
1.4186 USDT |
88,797.6750 |
1.5350 USDT |
1.2943 USDT |
1.5424 USDT |
1.4421 USDT |
| 2024-09-10 |
1.5139 USDT |
76,292.6309 |
1.5200 USDT |
1.4366 USDT |
1.6008 USDT |
1.5909 USDT |
| 2024-09-09 |
1.4220 USDT |
140,664.8773 |
1.3820 USDT |
1.2658 USDT |
1.5805 USDT |
1.5190 USDT |
| 2024-09-08 |
1.3301 USDT |
46,283.8078 |
1.2713 USDT |
1.2459 USDT |
1.3833 USDT |
1.3509 USDT |
| 2024-09-07 |
1.2592 USDT |
68,518.8304 |
1.2334 USDT |
1.2006 USDT |
1.3333 USDT |
1.2975 USDT |
| 2024-09-06 |
1.3340 USDT |
175,818.5065 |
1.3778 USDT |
1.2261 USDT |
1.5100 USDT |
1.2444 USDT |
| 2024-09-05 |
1.4606 USDT |
67,480.3501 |
1.5290 USDT |
1.3700 USDT |
1.5617 USDT |
1.3828 USDT |
| 2024-09-04 |
1.4540 USDT |
80,456.2301 |
1.3564 USDT |
1.2286 USDT |
1.6560 USDT |
1.5584 USDT |
| 2024-09-03 |
1.5168 USDT |
72,556.5949 |
1.5819 USDT |
1.4104 USDT |
1.6720 USDT |
1.4670 USDT |
| 2024-09-02 |
1.4719 USDT |
70,162.7245 |
1.4170 USDT |
1.3338 USDT |
1.5462 USDT |
1.5270 USDT |
| 2024-09-01 |
1.5445 USDT |
66,257.8704 |
1.6499 USDT |
1.4000 USDT |
1.6607 USDT |
1.4170 USDT |
| 2024-08-31 |
1.7027 USDT |
30,816.6608 |
1.7524 USDT |
1.6268 USDT |
1.7972 USDT |
1.6464 USDT |
| 2024-08-30 |
1.7105 USDT |
73,068.2942 |
1.8505 USDT |
1.5000 USDT |
1.9419 USDT |
1.8325 USDT |
| 2024-08-29 |
2.0170 USDT |
63,559.3630 |
2.0111 USDT |
1.8500 USDT |
2.1850 USDT |
1.9000 USDT |
| 2024-08-28 |
2.0529 USDT |
91,409.9011 |
2.1239 USDT |
1.8500 USDT |
2.2140 USDT |
2.0355 USDT |
| 2024-08-27 |
2.4796 USDT |
70,141.0733 |
2.6336 USDT |
2.2100 USDT |
2.7461 USDT |
2.2906 USDT |
| 2024-08-26 |
2.7109 USDT |
53,748.5855 |
2.7300 USDT |
2.5687 USDT |
2.8570 USDT |
2.6660 USDT |
| 2024-08-25 |
2.6969 USDT |
44,109.7045 |
2.8298 USDT |
2.5281 USDT |
2.8358 USDT |
2.7213 USDT |
| 2024-08-24 |
2.6455 USDT |
64,405.3662 |
2.4753 USDT |
2.4012 USDT |
2.8972 USDT |
2.8489 USDT |
| 2024-08-23 |
2.1836 USDT |
84,165.7343 |
2.0816 USDT |
2.0203 USDT |
2.4988 USDT |
2.4610 USDT |
| 2024-08-22 |
2.0527 USDT |
36,993.4765 |
2.0538 USDT |
1.9635 USDT |
2.1178 USDT |
2.0644 USDT |
| 2024-08-21 |
2.0071 USDT |
46,346.6123 |
2.0269 USDT |
1.8846 USDT |
2.1122 USDT |
2.0683 USDT |
| 2024-08-20 |
2.1383 USDT |
53,333.0722 |
2.1166 USDT |
1.9655 USDT |
2.2882 USDT |
2.0641 USDT |
| 2024-08-19 |
2.0504 USDT |
50,433.6145 |
2.0073 USDT |
1.9438 USDT |
2.1803 USDT |
2.0642 USDT |
| 2024-08-18 |
2.1041 USDT |
45,111.4736 |
1.9871 USDT |
1.9457 USDT |
2.2089 USDT |
2.1977 USDT |
| 2024-08-17 |
1.9218 USDT |
29,712.3193 |
1.8935 USDT |
1.8416 USDT |
2.0000 USDT |
1.9832 USDT |
| 2024-08-16 |
1.9482 USDT |
74,686.2838 |
2.0355 USDT |
1.7707 USDT |
2.1467 USDT |
2.0008 USDT |
| 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 |