Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
38.9526 USDT |
39,182.7290 |
39.0846 USDT |
34.3453 USDT |
44.0000 USDT |
36.4886 USDT |
| 2024-03-17 |
32.9022 USDT |
33,056.7186 |
29.6439 USDT |
27.7129 USDT |
37.4000 USDT |
37.0381 USDT |
| 2024-03-16 |
33.0922 USDT |
46,009.2342 |
30.5943 USDT |
27.8308 USDT |
37.4579 USDT |
29.1856 USDT |
| 2024-03-15 |
27.6714 USDT |
85,026.0724 |
27.6814 USDT |
21.8034 USDT |
32.5978 USDT |
32.1199 USDT |
| 2024-03-14 |
23.7063 USDT |
82,102.2890 |
22.4587 USDT |
20.2764 USDT |
26.4986 USDT |
24.4979 USDT |
| 2024-03-13 |
19.1672 USDT |
55,876.0371 |
17.8826 USDT |
17.1878 USDT |
21.6992 USDT |
20.8594 USDT |
| 2024-03-12 |
17.6676 USDT |
73,259.2009 |
17.3566 USDT |
15.2268 USDT |
19.2000 USDT |
16.7377 USDT |
| 2024-03-11 |
16.5876 USDT |
46,699.7335 |
16.0885 USDT |
13.9000 USDT |
18.1853 USDT |
17.1700 USDT |
| 2024-03-10 |
16.5405 USDT |
22,118.7253 |
16.2493 USDT |
15.2263 USDT |
17.5804 USDT |
16.1909 USDT |
| 2024-03-09 |
17.1816 USDT |
20,548.5426 |
16.7186 USDT |
15.9737 USDT |
18.0808 USDT |
16.5361 USDT |
| 2024-03-08 |
17.2799 USDT |
60,795.9401 |
16.4339 USDT |
15.6200 USDT |
19.1243 USDT |
16.8172 USDT |
| 2024-03-07 |
15.8184 USDT |
71,419.1736 |
12.6992 USDT |
12.6101 USDT |
17.8000 USDT |
17.4231 USDT |
| 2024-03-06 |
12.2565 USDT |
84,416.5155 |
11.4346 USDT |
9.8511 USDT |
13.9305 USDT |
12.6550 USDT |
| 2024-03-05 |
14.5430 USDT |
146,850.3577 |
16.4379 USDT |
8.0000 USDT |
20.0000 USDT |
11.5542 USDT |
| 2024-03-04 |
15.8977 USDT |
62,234.5409 |
15.9898 USDT |
14.4571 USDT |
17.3625 USDT |
15.4624 USDT |
| 2024-03-03 |
15.3175 USDT |
34,999.7893 |
15.9334 USDT |
14.0850 USDT |
16.2618 USDT |
15.9079 USDT |
| 2024-03-02 |
15.6718 USDT |
48,564.3259 |
16.1578 USDT |
14.7184 USDT |
16.6399 USDT |
15.4760 USDT |
| 2024-03-01 |
17.1364 USDT |
60,747.4935 |
14.5012 USDT |
14.3810 USDT |
18.6900 USDT |
16.2703 USDT |
| 2024-02-29 |
14.7112 USDT |
117,994.1766 |
12.4731 USDT |
12.1878 USDT |
17.4781 USDT |
15.8536 USDT |