Identifier on Kucoin: SOL3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-28 |
10.9131 USDT |
95,043.1710 |
9.9491 USDT |
9.6011 USDT |
12.1889 USDT |
11.1215 USDT |
| 2024-02-27 |
10.3198 USDT |
50,564.7901 |
10.3711 USDT |
9.2644 USDT |
11.0836 USDT |
10.0400 USDT |
| 2024-02-26 |
9.3172 USDT |
54,216.1749 |
8.7441 USDT |
8.0566 USDT |
10.5052 USDT |
10.1626 USDT |
| 2024-02-25 |
8.6612 USDT |
22,755.4075 |
8.9596 USDT |
8.3724 USDT |
8.9596 USDT |
8.8360 USDT |
| 2024-02-24 |
8.3370 USDT |
23,880.1935 |
7.9237 USDT |
7.6556 USDT |
8.8886 USDT |
8.8415 USDT |
| 2024-02-23 |
8.3401 USDT |
49,272.9973 |
8.5067 USDT |
7.7206 USDT |
8.7742 USDT |
8.2573 USDT |
| 2024-02-22 |
9.3595 USDT |
44,600.1104 |
9.5410 USDT |
8.6866 USDT |
9.9217 USDT |
8.9463 USDT |
| 2024-02-21 |
9.1086 USDT |
47,006.1429 |
10.5006 USDT |
8.0859 USDT |
10.5006 USDT |
8.8041 USDT |
| 2024-02-20 |
10.3489 USDT |
56,323.9558 |
11.4889 USDT |
9.0815 USDT |
11.6349 USDT |
10.2876 USDT |
| 2024-02-19 |
11.7935 USDT |
41,675.2161 |
11.8021 USDT |
11.1984 USDT |
12.3914 USDT |
11.7143 USDT |
| 2024-02-18 |
11.4057 USDT |
28,517.2073 |
10.8885 USDT |
10.4347 USDT |
12.1670 USDT |
11.8450 USDT |
| 2024-02-17 |
10.6358 USDT |
49,846.6475 |
11.2773 USDT |
9.8211 USDT |
11.5552 USDT |
11.0513 USDT |
| 2024-02-16 |
11.6179 USDT |
42,341.7698 |
12.4356 USDT |
10.6937 USDT |
12.5127 USDT |
10.8885 USDT |
| 2024-02-15 |
13.0305 USDT |
65,691.5459 |
13.7194 USDT |
12.1226 USDT |
14.2024 USDT |
12.2654 USDT |
| 2024-02-14 |
13.2203 USDT |
54,199.6429 |
12.0879 USDT |
11.6500 USDT |
14.0727 USDT |
13.5612 USDT |
| 2024-02-13 |
12.2469 USDT |
88,364.7740 |
12.0628 USDT |
10.9652 USDT |
13.2302 USDT |
12.0158 USDT |
| 2024-02-12 |
10.8823 USDT |
90,816.3957 |
10.8381 USDT |
9.6407 USDT |
12.0000 USDT |
11.7110 USDT |
| 2024-02-11 |
11.5619 USDT |
55,220.3937 |
11.3350 USDT |
10.7500 USDT |
12.0641 USDT |
10.8478 USDT |
| 2024-02-10 |
11.2981 USDT |
58,098.8557 |
10.7753 USDT |
10.7443 USDT |
11.7034 USDT |
11.6530 USDT |
| 2024-02-09 |
10.2246 USDT |
59,377.7504 |
9.5919 USDT |
9.4629 USDT |
10.7611 USDT |
10.3264 USDT |
| 2024-02-08 |
9.4367 USDT |
63,632.0791 |
9.0563 USDT |
8.8921 USDT |
10.0993 USDT |
9.4678 USDT |
| 2024-02-07 |
7.9038 USDT |
70,306.3922 |
8.1551 USDT |
7.3562 USDT |
8.8798 USDT |
8.8469 USDT |
| 2024-02-06 |
7.7080 USDT |
46,773.2297 |
7.8200 USDT |
7.2500 USDT |
8.2429 USDT |
8.1933 USDT |
| 2024-02-05 |
8.0117 USDT |
47,288.6781 |
7.7635 USDT |
7.5200 USDT |
8.5453 USDT |
7.8266 USDT |
| 2024-02-04 |
8.1791 USDT |
54,791.4489 |
8.3922 USDT |
7.7683 USDT |
8.5637 USDT |
7.8750 USDT |
| 2024-02-03 |
8.6334 USDT |
36,566.3055 |
9.1530 USDT |
8.1664 USDT |
9.3237 USDT |
8.3688 USDT |
| 2024-02-02 |
8.9772 USDT |
73,333.8893 |
8.3826 USDT |
8.3073 USDT |
9.7213 USDT |
8.7228 USDT |
| 2024-02-01 |
7.9156 USDT |
93,594.6715 |
8.2818 USDT |
7.3672 USDT |
8.5671 USDT |
8.2429 USDT |
| 2024-01-31 |
9.1981 USDT |
101,688.6808 |
9.6280 USDT |
8.4086 USDT |
9.9575 USDT |
8.6617 USDT |
| 2024-01-30 |
10.3973 USDT |
83,039.2589 |
9.7535 USDT |
9.4306 USDT |
11.0000 USDT |
10.5206 USDT |
| 2024-01-29 |
8.9627 USDT |
86,208.6166 |
8.2206 USDT |
8.0000 USDT |
9.8625 USDT |
9.7765 USDT |
| 2024-01-28 |
8.4121 USDT |
89,306.8376 |
7.9484 USDT |
7.6353 USDT |
9.0434 USDT |
8.2237 USDT |
| 2024-01-27 |
7.4355 USDT |
42,277.3959 |
7.4015 USDT |
7.1107 USDT |
7.7356 USDT |
7.6000 USDT |
| 2024-01-26 |
7.1363 USDT |
84,851.8321 |
6.2455 USDT |
6.0820 USDT |
7.9367 USDT |
7.3122 USDT |
| 2024-01-25 |
6.3919 USDT |
89,714.5085 |
6.7060 USDT |
5.8937 USDT |
6.8759 USDT |
6.2276 USDT |
| 2024-01-24 |
6.1255 USDT |
120,010.4482 |
5.8254 USDT |
5.5750 USDT |
6.7000 USDT |
6.1878 USDT |
| 2024-01-23 |
5.3211 USDT |
163,924.2946 |
5.6649 USDT |
4.7470 USDT |
6.0780 USDT |
5.6547 USDT |
| 2024-01-22 |
6.4372 USDT |
116,074.9961 |
7.5279 USDT |
5.4540 USDT |
7.6578 USDT |
5.8394 USDT |
| 2024-01-21 |
7.8665 USDT |
21,612.0132 |
8.0054 USDT |
7.5699 USDT |
8.1468 USDT |
7.6650 USDT |
| 2024-01-20 |
7.8156 USDT |
44,708.6323 |
8.2678 USDT |
7.2736 USDT |
8.3622 USDT |
7.8790 USDT |
| 2024-01-19 |
8.0203 USDT |
70,994.8098 |
8.7100 USDT |
6.8088 USDT |
8.9969 USDT |
8.0743 USDT |
| 2024-01-18 |
9.5535 USDT |
66,691.1811 |
11.1914 USDT |
8.0338 USDT |
11.5298 USDT |
8.8602 USDT |
| 2024-01-17 |
10.5713 USDT |
83,174.8523 |
9.8908 USDT |
9.5289 USDT |
11.3658 USDT |
11.0103 USDT |
| 2024-01-16 |
9.6070 USDT |
46,879.8270 |
8.9820 USDT |
8.7831 USDT |
10.2075 USDT |
9.8636 USDT |
| 2024-01-15 |
9.2988 USDT |
41,074.4572 |
8.9439 USDT |
8.6000 USDT |
9.7991 USDT |
9.3300 USDT |
| 2024-01-14 |
10.0535 USDT |
70,774.5014 |
9.4479 USDT |
8.9642 USDT |
11.3500 USDT |
9.7772 USDT |
| 2024-01-13 |
8.7452 USDT |
44,830.9040 |
8.5521 USDT |
7.8523 USDT |
9.8767 USDT |
9.7193 USDT |
| 2024-01-12 |
9.8683 USDT |
81,830.1893 |
10.9706 USDT |
7.3726 USDT |
11.4557 USDT |
8.5095 USDT |
| 2024-01-11 |
12.0929 USDT |
96,268.8746 |
12.2907 USDT |
10.4144 USDT |
13.9241 USDT |
12.0387 USDT |
| 2024-01-10 |
11.0581 USDT |
83,707.9985 |
12.0512 USDT |
9.3972 USDT |
13.5748 USDT |
12.5048 USDT |