Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
6.3124 USDT |
27,231.4631 |
6.1109 USDT |
5.8373 USDT |
6.8575 USDT |
5.8373 USDT |
| 2024-05-06 |
6.0091 USDT |
43,165.0557 |
5.3204 USDT |
5.3032 USDT |
6.4942 USDT |
6.3264 USDT |
| 2024-05-05 |
5.2729 USDT |
23,331.8375 |
5.4372 USDT |
4.9900 USDT |
5.5277 USDT |
5.3318 USDT |
| 2024-05-04 |
5.3599 USDT |
19,405.9776 |
5.1061 USDT |
4.9915 USDT |
5.6971 USDT |
5.4793 USDT |
| 2024-05-03 |
4.9367 USDT |
37,248.8770 |
4.6234 USDT |
4.3482 USDT |
5.2739 USDT |
5.0479 USDT |
| 2024-05-02 |
4.2831 USDT |
50,314.1811 |
4.2853 USDT |
3.6302 USDT |
4.7963 USDT |
4.4475 USDT |
| 2024-05-01 |
3.4985 USDT |
96,361.9725 |
3.6461 USDT |
2.8976 USDT |
4.3323 USDT |
4.1507 USDT |
| 2024-04-30 |
3.8323 USDT |
73,205.1661 |
4.9169 USDT |
3.1985 USDT |
5.1236 USDT |
3.6523 USDT |
| 2024-04-29 |
4.6886 USDT |
25,827.9120 |
4.9092 USDT |
4.4700 USDT |
5.0587 USDT |
4.5265 USDT |
| 2024-04-28 |
5.5405 USDT |
6,736.0394 |
5.3707 USDT |
5.2679 USDT |
5.7376 USDT |
5.3551 USDT |
| 2024-04-27 |
4.9243 USDT |
23,142.1483 |
5.1964 USDT |
4.5054 USDT |
5.4678 USDT |
5.3178 USDT |
| 2024-04-26 |
5.6655 USDT |
12,631.0209 |
5.8500 USDT |
5.4200 USDT |
5.9557 USDT |
5.6982 USDT |
| 2024-04-25 |
5.9726 USDT |
32,978.5527 |
6.2917 USDT |
5.4761 USDT |
6.4588 USDT |
6.0238 USDT |
| 2024-04-24 |
7.0989 USDT |
17,796.1189 |
7.1200 USDT |
6.4108 USDT |
7.7445 USDT |
6.4130 USDT |
| 2024-04-23 |
7.3839 USDT |
16,337.3457 |
7.4991 USDT |
6.8825 USDT |
7.8754 USDT |
7.4460 USDT |
| 2024-04-22 |
6.9474 USDT |
22,177.2098 |
6.3812 USDT |
6.1634 USDT |
7.5455 USDT |
7.4395 USDT |
| 2024-04-21 |
6.5198 USDT |
9,266.0203 |
6.5700 USDT |
6.1700 USDT |
6.9553 USDT |
6.3356 USDT |
| 2024-04-20 |
6.0408 USDT |
25,014.6992 |
5.6776 USDT |
5.3820 USDT |
6.8497 USDT |
6.5830 USDT |
| 2024-04-19 |
5.4288 USDT |
43,430.7900 |
5.6892 USDT |
4.1567 USDT |
6.2745 USDT |
5.9131 USDT |
| 2024-04-18 |
5.0569 USDT |
45,768.8256 |
4.5967 USDT |
4.1678 USDT |
5.6023 USDT |
5.4502 USDT |
| 2024-04-17 |
4.8068 USDT |
64,171.6125 |
5.1000 USDT |
4.0988 USDT |
5.8180 USDT |
5.0468 USDT |
| 2024-04-16 |
4.8656 USDT |
63,185.8406 |
5.3129 USDT |
4.0100 USDT |
6.0010 USDT |
4.9318 USDT |
| 2024-04-15 |
6.6861 USDT |
44,311.8515 |
7.3924 USDT |
5.0848 USDT |
8.4387 USDT |
5.0848 USDT |
| 2024-04-14 |
5.9514 USDT |
44,268.0604 |
5.8500 USDT |
5.1507 USDT |
6.6666 USDT |
6.2970 USDT |
| 2024-04-13 |
6.9424 USDT |
64,164.9269 |
9.4372 USDT |
4.5269 USDT |
9.5196 USDT |
6.8348 USDT |
| 2024-04-12 |
14.1383 USDT |
18,309.1492 |
16.8339 USDT |
8.9154 USDT |
17.5857 USDT |
9.6522 USDT |
| 2024-04-11 |
17.0181 USDT |
13,304.2488 |
17.1040 USDT |
16.0826 USDT |
18.0000 USDT |
17.2109 USDT |
| 2024-04-10 |
15.9407 USDT |
23,909.7176 |
16.9477 USDT |
14.2800 USDT |
17.2387 USDT |
16.5475 USDT |
| 2024-04-09 |
17.8046 USDT |
21,031.0843 |
19.7604 USDT |
16.0000 USDT |
19.9500 USDT |
17.3665 USDT |
| 2024-04-08 |
20.0401 USDT |
17,238.0711 |
19.3220 USDT |
18.2229 USDT |
22.0000 USDT |
19.8300 USDT |
| 2024-04-07 |
19.8527 USDT |
7,679.0004 |
19.1561 USDT |
18.8147 USDT |
20.5451 USDT |
19.1319 USDT |
| 2024-04-06 |
18.6963 USDT |
7,867.7807 |
17.9757 USDT |
17.7796 USDT |
19.4678 USDT |
18.8330 USDT |
| 2024-04-05 |
18.1559 USDT |
24,149.7855 |
21.1707 USDT |
16.0639 USDT |
21.7234 USDT |
18.4931 USDT |
| 2024-04-04 |
22.1373 USDT |
10,554.1884 |
21.9815 USDT |
20.2532 USDT |
23.6738 USDT |
20.6980 USDT |
| 2024-04-03 |
22.5907 USDT |
12,404.5207 |
20.7920 USDT |
19.3850 USDT |
24.5202 USDT |
21.8177 USDT |
| 2024-04-02 |
21.3187 USDT |
25,713.1856 |
25.3706 USDT |
19.0000 USDT |
25.3706 USDT |
21.8126 USDT |
| 2024-04-01 |
26.5646 USDT |
16,735.4923 |
30.0004 USDT |
23.2455 USDT |
30.6221 USDT |
25.3139 USDT |
| 2024-03-31 |
27.3041 USDT |
3,004.8957 |
26.8909 USDT |
26.5565 USDT |
27.9000 USDT |
27.7946 USDT |
| 2024-03-30 |
27.6394 USDT |
12,253.7439 |
25.9308 USDT |
25.5354 USDT |
28.9825 USDT |
26.6004 USDT |
| 2024-03-29 |
24.0906 USDT |
8,837.6680 |
25.5429 USDT |
22.9155 USDT |
25.5429 USDT |
24.0216 USDT |
| 2024-03-28 |
23.9262 USDT |
12,160.6287 |
23.9923 USDT |
22.1154 USDT |
25.2460 USDT |
24.5571 USDT |
| 2024-03-27 |
24.3723 USDT |
23,303.7354 |
26.2762 USDT |
21.7706 USDT |
27.2438 USDT |
24.0237 USDT |
| 2024-03-26 |
26.3806 USDT |
37,515.1323 |
25.8627 USDT |
24.6077 USDT |
28.9852 USDT |
26.4557 USDT |
| 2024-03-25 |
25.9503 USDT |
19,037.1683 |
23.9819 USDT |
22.8727 USDT |
28.2095 USDT |
26.6326 USDT |
| 2024-03-24 |
20.7681 USDT |
8,373.9254 |
20.2782 USDT |
19.6090 USDT |
21.8008 USDT |
21.3000 USDT |
| 2024-03-23 |
21.2185 USDT |
15,231.8187 |
20.8691 USDT |
19.5052 USDT |
22.5352 USDT |
20.4956 USDT |
| 2024-03-22 |
20.9628 USDT |
23,439.3009 |
23.0966 USDT |
18.5394 USDT |
24.0454 USDT |
20.2000 USDT |
| 2024-03-21 |
26.0047 USDT |
22,580.8466 |
28.3278 USDT |
22.0000 USDT |
30.3817 USDT |
23.1156 USDT |
| 2024-03-20 |
22.6198 USDT |
43,519.2783 |
20.9913 USDT |
18.0000 USDT |
28.8865 USDT |
28.6034 USDT |
| 2024-03-19 |
27.2691 USDT |
49,121.9257 |
35.0447 USDT |
21.6349 USDT |
36.6017 USDT |
26.4647 USDT |