Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0123 USDT |
7,376,959.3355 |
0.0130 USDT |
0.0118 USDT |
0.0133 USDT |
0.0122 USDT |
| 2023-05-22 |
0.0128 USDT |
7,903,702.9153 |
0.0130 USDT |
0.0121 USDT |
0.0135 USDT |
0.0128 USDT |
| 2023-05-21 |
0.0119 USDT |
7,955,220.2779 |
0.0117 USDT |
0.0113 USDT |
0.0126 USDT |
0.0123 USDT |
| 2023-05-20 |
0.0118 USDT |
2,138,020.7327 |
0.0117 USDT |
0.0116 USDT |
0.0120 USDT |
0.0118 USDT |
| 2023-05-19 |
0.0116 USDT |
4,268,079.6018 |
0.0117 USDT |
0.0112 USDT |
0.0118 USDT |
0.0116 USDT |
| 2023-05-18 |
0.0113 USDT |
11,112,482.3816 |
0.0106 USDT |
0.0106 USDT |
0.0119 USDT |
0.0115 USDT |
| 2023-05-17 |
0.0110 USDT |
11,168,014.5090 |
0.0112 USDT |
0.0104 USDT |
0.0116 USDT |
0.0106 USDT |
| 2023-05-16 |
0.0109 USDT |
16,628,994.5338 |
0.0108 USDT |
0.0104 USDT |
0.0115 USDT |
0.0115 USDT |
| 2023-05-15 |
0.0104 USDT |
9,067,758.4884 |
0.0108 USDT |
0.0098 USDT |
0.0113 USDT |
0.0106 USDT |
| 2023-05-14 |
0.0108 USDT |
7,295,351.0108 |
0.0109 USDT |
0.0103 USDT |
0.0113 USDT |
0.0109 USDT |
| 2023-05-13 |
0.0108 USDT |
12,840,727.5029 |
0.0107 USDT |
0.0103 USDT |
0.0111 USDT |
0.0108 USDT |
| 2023-05-12 |
0.0120 USDT |
17,561,122.6859 |
0.0121 USDT |
0.0111 USDT |
0.0129 USDT |
0.0111 USDT |
| 2023-05-11 |
0.0121 USDT |
12,822,521.2009 |
0.0110 USDT |
0.0109 USDT |
0.0129 USDT |
0.0123 USDT |
| 2023-05-10 |
0.0111 USDT |
17,965,962.6737 |
0.0115 USDT |
0.0104 USDT |
0.0125 USDT |
0.0109 USDT |
| 2023-05-09 |
0.0114 USDT |
11,188,326.0562 |
0.0116 USDT |
0.0109 USDT |
0.0118 USDT |
0.0117 USDT |
| 2023-05-08 |
0.0109 USDT |
22,999,847.4030 |
0.0099 USDT |
0.0097 USDT |
0.0121 USDT |
0.0115 USDT |
| 2023-05-07 |
0.0092 USDT |
11,366,959.1304 |
0.0097 USDT |
0.0086 USDT |
0.0099 USDT |
0.0090 USDT |
| 2023-05-06 |
0.0092 USDT |
16,336,423.7897 |
0.0087 USDT |
0.0082 USDT |
0.0100 USDT |
0.0098 USDT |
| 2023-05-05 |
0.0095 USDT |
15,226,165.8875 |
0.0102 USDT |
0.0085 USDT |
0.0103 USDT |
0.0087 USDT |
| 2023-05-04 |
0.0097 USDT |
9,731,085.9615 |
0.0096 USDT |
0.0092 USDT |
0.0103 USDT |
0.0101 USDT |
| 2023-05-03 |
0.0102 USDT |
19,274,637.3074 |
0.0096 USDT |
0.0094 USDT |
0.0108 USDT |
0.0096 USDT |
| 2023-05-02 |
0.0097 USDT |
8,904,421.0756 |
0.0099 USDT |
0.0093 USDT |
0.0102 USDT |
0.0094 USDT |
| 2023-05-01 |
0.0097 USDT |
15,661,952.9364 |
0.0089 USDT |
0.0087 USDT |
0.0103 USDT |
0.0102 USDT |
| 2023-04-30 |
0.0082 USDT |
13,368,341.8891 |
0.0085 USDT |
0.0076 USDT |
0.0088 USDT |
0.0088 USDT |
| 2023-04-29 |
0.0083 USDT |
11,141,619.3007 |
0.0083 USDT |
0.0078 USDT |
0.0087 USDT |
0.0084 USDT |
| 2023-04-28 |
0.0091 USDT |
23,779,304.8481 |
0.0096 USDT |
0.0082 USDT |
0.0102 USDT |
0.0087 USDT |
| 2023-04-27 |
0.0102 USDT |
18,148,025.3395 |
0.0111 USDT |
0.0095 USDT |
0.0112 USDT |
0.0099 USDT |
| 2023-04-26 |
0.0101 USDT |
29,104,751.8720 |
0.0102 USDT |
0.0088 USDT |
0.0122 USDT |
0.0112 USDT |
| 2023-04-25 |
0.0113 USDT |
13,973,579.3085 |
0.0110 USDT |
0.0104 USDT |
0.0120 USDT |
0.0105 USDT |
| 2023-04-24 |
0.0108 USDT |
17,561,303.5632 |
0.0109 USDT |
0.0101 USDT |
0.0115 USDT |
0.0111 USDT |
| 2023-04-23 |
0.0108 USDT |
16,655,077.7157 |
0.0104 USDT |
0.0098 USDT |
0.0116 USDT |
0.0109 USDT |
| 2023-04-22 |
0.0108 USDT |
8,443,983.0388 |
0.0111 USDT |
0.0100 USDT |
0.0115 USDT |
0.0104 USDT |
| 2023-04-21 |
0.0104 USDT |
22,093,031.1001 |
0.0101 USDT |
0.0097 USDT |
0.0116 USDT |
0.0113 USDT |
| 2023-04-20 |
0.0096 USDT |
38,915,477.0995 |
0.0094 USDT |
0.0088 USDT |
0.0108 USDT |
0.0102 USDT |
| 2023-04-19 |
0.0087 USDT |
30,217,317.2158 |
0.0075 USDT |
0.0073 USDT |
0.0100 USDT |
0.0093 USDT |
| 2023-04-18 |
0.0074 USDT |
30,475,518.9724 |
0.0077 USDT |
0.0068 USDT |
0.0083 USDT |
0.0075 USDT |
| 2023-04-17 |
0.0073 USDT |
45,906,315.5592 |
0.0071 USDT |
0.0067 USDT |
0.0079 USDT |
0.0076 USDT |
| 2023-04-16 |
0.0077 USDT |
37,084,155.0526 |
0.0084 USDT |
0.0068 USDT |
0.0086 USDT |
0.0070 USDT |
| 2023-04-15 |
0.0081 USDT |
27,541,755.9996 |
0.0077 USDT |
0.0077 USDT |
0.0086 USDT |
0.0083 USDT |
| 2023-04-14 |
0.0077 USDT |
56,982,889.1514 |
0.0081 USDT |
0.0070 USDT |
0.0087 USDT |
0.0078 USDT |
| 2023-04-13 |
0.0081 USDT |
58,524,913.9878 |
0.0087 USDT |
0.0071 USDT |
0.0090 USDT |
0.0081 USDT |
| 2023-04-12 |
0.0090 USDT |
101,623,928.1190 |
0.0097 USDT |
0.0078 USDT |
0.0107 USDT |
0.0089 USDT |
| 2023-04-11 |
0.0099 USDT |
67,709,822.0945 |
0.0139 USDT |
0.0085 USDT |
0.0140 USDT |
0.0094 USDT |
| 2023-04-10 |
0.0149 USDT |
7,770,264.4861 |
0.0152 USDT |
0.0138 USDT |
0.0157 USDT |
0.0138 USDT |
| 2023-04-09 |
0.0156 USDT |
5,101,089.9265 |
0.0157 USDT |
0.0150 USDT |
0.0161 USDT |
0.0153 USDT |
| 2023-04-08 |
0.0149 USDT |
4,353,384.9145 |
0.0149 USDT |
0.0143 USDT |
0.0157 USDT |
0.0155 USDT |
| 2023-04-07 |
0.0149 USDT |
7,121,053.1293 |
0.0147 USDT |
0.0144 USDT |
0.0153 USDT |
0.0149 USDT |
| 2023-04-06 |
0.0145 USDT |
7,875,523.9512 |
0.0140 USDT |
0.0140 USDT |
0.0149 USDT |
0.0147 USDT |
| 2023-04-05 |
0.0139 USDT |
9,242,411.0144 |
0.0140 USDT |
0.0132 USDT |
0.0147 USDT |
0.0140 USDT |
| 2023-04-04 |
0.0144 USDT |
11,254,210.4307 |
0.0150 USDT |
0.0134 USDT |
0.0153 USDT |
0.0141 USDT |