Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0052 USDT |
34,503,059.2829 |
0.0053 USDT |
0.0048 USDT |
0.0055 USDT |
0.0053 USDT |
| 2023-07-11 |
0.0054 USDT |
32,441,164.1682 |
0.0059 USDT |
0.0051 USDT |
0.0059 USDT |
0.0054 USDT |
| 2023-07-10 |
0.0061 USDT |
45,116,091.4840 |
0.0059 USDT |
0.0055 USDT |
0.0065 USDT |
0.0061 USDT |
| 2023-07-09 |
0.0056 USDT |
24,446,155.4576 |
0.0055 USDT |
0.0051 USDT |
0.0060 USDT |
0.0059 USDT |
| 2023-07-08 |
0.0056 USDT |
44,515,509.4271 |
0.0058 USDT |
0.0050 USDT |
0.0061 USDT |
0.0055 USDT |
| 2023-07-07 |
0.0068 USDT |
40,155,930.0933 |
0.0081 USDT |
0.0058 USDT |
0.0089 USDT |
0.0060 USDT |
| 2023-07-06 |
0.0077 USDT |
43,092,790.4116 |
0.0090 USDT |
0.0062 USDT |
0.0092 USDT |
0.0065 USDT |
| 2023-07-05 |
0.0092 USDT |
12,430,503.7870 |
0.0087 USDT |
0.0084 USDT |
0.0097 USDT |
0.0092 USDT |
| 2023-07-04 |
0.0083 USDT |
10,915,487.6771 |
0.0086 USDT |
0.0077 USDT |
0.0088 USDT |
0.0084 USDT |
| 2023-07-03 |
0.0085 USDT |
8,887,286.5583 |
0.0083 USDT |
0.0080 USDT |
0.0090 USDT |
0.0086 USDT |
| 2023-07-02 |
0.0088 USDT |
16,555,590.7099 |
0.0094 USDT |
0.0083 USDT |
0.0097 USDT |
0.0086 USDT |
| 2023-07-01 |
0.0099 USDT |
8,846,401.9435 |
0.0092 USDT |
0.0090 USDT |
0.0106 USDT |
0.0100 USDT |
| 2023-06-30 |
0.0096 USDT |
50,908,708.2066 |
0.0119 USDT |
0.0071 USDT |
0.0126 USDT |
0.0086 USDT |
| 2023-06-29 |
0.0131 USDT |
19,002,676.2439 |
0.0175 USDT |
0.0110 USDT |
0.0178 USDT |
0.0122 USDT |
| 2023-06-28 |
0.0170 USDT |
7,327,657.5774 |
0.0156 USDT |
0.0154 USDT |
0.0185 USDT |
0.0176 USDT |
| 2023-06-27 |
0.0158 USDT |
4,066,077.8367 |
0.0167 USDT |
0.0149 USDT |
0.0170 USDT |
0.0153 USDT |
| 2023-06-26 |
0.0161 USDT |
5,220,044.4717 |
0.0147 USDT |
0.0143 USDT |
0.0175 USDT |
0.0168 USDT |
| 2023-06-25 |
0.0145 USDT |
6,637,387.9881 |
0.0156 USDT |
0.0135 USDT |
0.0157 USDT |
0.0149 USDT |
| 2023-06-24 |
0.0149 USDT |
7,334,148.7874 |
0.0144 USDT |
0.0135 USDT |
0.0165 USDT |
0.0155 USDT |
| 2023-06-23 |
0.0155 USDT |
4,987,343.1095 |
0.0159 USDT |
0.0140 USDT |
0.0175 USDT |
0.0149 USDT |
| 2023-06-22 |
0.0145 USDT |
8,120,791.2469 |
0.0143 USDT |
0.0130 USDT |
0.0157 USDT |
0.0157 USDT |
| 2023-06-21 |
0.0151 USDT |
9,256,011.4615 |
0.0161 USDT |
0.0138 USDT |
0.0166 USDT |
0.0140 USDT |
| 2023-06-20 |
0.0175 USDT |
7,398,624.5527 |
0.0180 USDT |
0.0164 USDT |
0.0191 USDT |
0.0168 USDT |
| 2023-06-19 |
0.0196 USDT |
4,238,195.3368 |
0.0203 USDT |
0.0184 USDT |
0.0208 USDT |
0.0186 USDT |
| 2023-06-18 |
0.0197 USDT |
3,272,369.8699 |
0.0196 USDT |
0.0188 USDT |
0.0206 USDT |
0.0205 USDT |
| 2023-06-17 |
0.0190 USDT |
3,285,405.4275 |
0.0212 USDT |
0.0176 USDT |
0.0216 USDT |
0.0195 USDT |
| 2023-06-16 |
0.0225 USDT |
8,489,609.8408 |
0.0236 USDT |
0.0202 USDT |
0.0251 USDT |
0.0213 USDT |
| 2023-06-15 |
0.0243 USDT |
7,205,277.7087 |
0.0250 USDT |
0.0225 USDT |
0.0265 USDT |
0.0239 USDT |
| 2023-06-14 |
0.0237 USDT |
10,031,358.4685 |
0.0229 USDT |
0.0210 USDT |
0.0270 USDT |
0.0255 USDT |
| 2023-06-13 |
0.0220 USDT |
11,334,355.2853 |
0.0220 USDT |
0.0186 USDT |
0.0241 USDT |
0.0232 USDT |
| 2023-06-12 |
0.0219 USDT |
11,450,424.6105 |
0.0208 USDT |
0.0201 USDT |
0.0238 USDT |
0.0234 USDT |
| 2023-06-11 |
0.0206 USDT |
9,146,775.8222 |
0.0198 USDT |
0.0181 USDT |
0.0223 USDT |
0.0188 USDT |
| 2023-06-10 |
0.0212 USDT |
26,876,118.3193 |
0.0157 USDT |
0.0157 USDT |
0.0264 USDT |
0.0213 USDT |
| 2023-06-09 |
0.0136 USDT |
13,844,009.6012 |
0.0126 USDT |
0.0116 USDT |
0.0159 USDT |
0.0154 USDT |
| 2023-06-08 |
0.0130 USDT |
8,016,219.3949 |
0.0132 USDT |
0.0122 USDT |
0.0139 USDT |
0.0126 USDT |
| 2023-06-07 |
0.0118 USDT |
11,224,726.1469 |
0.0106 USDT |
0.0103 USDT |
0.0130 USDT |
0.0127 USDT |
| 2023-06-06 |
0.0112 USDT |
14,160,841.5523 |
0.0110 USDT |
0.0100 USDT |
0.0123 USDT |
0.0106 USDT |
| 2023-06-05 |
0.0101 USDT |
15,569,873.6748 |
0.0090 USDT |
0.0087 USDT |
0.0119 USDT |
0.0109 USDT |
| 2023-06-04 |
0.0090 USDT |
11,106,331.6754 |
0.0098 USDT |
0.0083 USDT |
0.0100 USDT |
0.0087 USDT |
| 2023-06-03 |
0.0098 USDT |
2,725,905.6722 |
0.0097 USDT |
0.0096 USDT |
0.0100 USDT |
0.0098 USDT |
| 2023-06-02 |
0.0100 USDT |
10,202,945.5998 |
0.0110 USDT |
0.0095 USDT |
0.0111 USDT |
0.0096 USDT |
| 2023-06-01 |
0.0106 USDT |
8,830,527.0748 |
0.0104 USDT |
0.0102 USDT |
0.0110 USDT |
0.0110 USDT |
| 2023-05-31 |
0.0105 USDT |
8,775,470.6320 |
0.0098 USDT |
0.0097 USDT |
0.0109 USDT |
0.0105 USDT |
| 2023-05-30 |
0.0101 USDT |
16,113,484.5821 |
0.0108 USDT |
0.0095 USDT |
0.0109 USDT |
0.0098 USDT |
| 2023-05-29 |
0.0108 USDT |
9,022,506.0448 |
0.0105 USDT |
0.0103 USDT |
0.0112 USDT |
0.0109 USDT |
| 2023-05-28 |
0.0109 USDT |
12,173,445.9062 |
0.0111 USDT |
0.0103 USDT |
0.0113 USDT |
0.0106 USDT |
| 2023-05-27 |
0.0127 USDT |
4,139,988.6186 |
0.0132 USDT |
0.0120 USDT |
0.0133 USDT |
0.0121 USDT |
| 2023-05-26 |
0.0132 USDT |
5,590,709.9777 |
0.0136 USDT |
0.0128 USDT |
0.0138 USDT |
0.0131 USDT |
| 2023-05-25 |
0.0135 USDT |
6,311,391.2086 |
0.0136 USDT |
0.0129 USDT |
0.0144 USDT |
0.0135 USDT |
| 2023-05-24 |
0.0133 USDT |
10,653,224.6938 |
0.0122 USDT |
0.0119 USDT |
0.0144 USDT |
0.0135 USDT |