Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.0152 USDT |
12,493,298.2020 |
0.0149 USDT |
0.0139 USDT |
0.0161 USDT |
0.0150 USDT |
| 2023-04-02 |
0.0144 USDT |
5,507,809.1509 |
0.0137 USDT |
0.0134 USDT |
0.0154 USDT |
0.0151 USDT |
| 2023-04-01 |
0.0139 USDT |
8,315,995.8250 |
0.0136 USDT |
0.0133 USDT |
0.0145 USDT |
0.0135 USDT |
| 2023-03-31 |
0.0149 USDT |
8,497,328.5039 |
0.0150 USDT |
0.0140 USDT |
0.0160 USDT |
0.0142 USDT |
| 2023-03-30 |
0.0143 USDT |
13,583,651.1128 |
0.0138 USDT |
0.0128 USDT |
0.0156 USDT |
0.0149 USDT |
| 2023-03-29 |
0.0139 USDT |
13,276,672.4316 |
0.0153 USDT |
0.0128 USDT |
0.0154 USDT |
0.0137 USDT |
| 2023-03-28 |
0.0163 USDT |
17,187,205.1767 |
0.0168 USDT |
0.0147 USDT |
0.0175 USDT |
0.0158 USDT |
| 2023-03-27 |
0.0160 USDT |
15,441,431.4128 |
0.0145 USDT |
0.0144 USDT |
0.0177 USDT |
0.0169 USDT |
| 2023-03-26 |
0.0148 USDT |
8,441,683.5296 |
0.0158 USDT |
0.0139 USDT |
0.0161 USDT |
0.0146 USDT |
| 2023-03-25 |
0.0152 USDT |
13,017,157.7383 |
0.0152 USDT |
0.0145 USDT |
0.0163 USDT |
0.0159 USDT |
| 2023-03-24 |
0.0142 USDT |
18,061,509.1016 |
0.0125 USDT |
0.0124 USDT |
0.0158 USDT |
0.0152 USDT |
| 2023-03-23 |
0.0132 USDT |
20,556,257.1268 |
0.0142 USDT |
0.0116 USDT |
0.0148 USDT |
0.0129 USDT |
| 2023-03-22 |
0.0130 USDT |
31,220,382.3635 |
0.0123 USDT |
0.0114 USDT |
0.0151 USDT |
0.0140 USDT |
| 2023-03-21 |
0.0123 USDT |
27,087,837.9031 |
0.0131 USDT |
0.0110 USDT |
0.0140 USDT |
0.0122 USDT |
| 2023-03-20 |
0.0119 USDT |
45,137,390.6996 |
0.0134 USDT |
0.0101 USDT |
0.0143 USDT |
0.0128 USDT |
| 2023-03-19 |
0.0136 USDT |
22,242,259.2997 |
0.0149 USDT |
0.0122 USDT |
0.0152 USDT |
0.0131 USDT |
| 2023-03-18 |
0.0131 USDT |
35,769,696.6212 |
0.0140 USDT |
0.0114 USDT |
0.0155 USDT |
0.0146 USDT |
| 2023-03-17 |
0.0179 USDT |
31,329,551.9461 |
0.0196 USDT |
0.0144 USDT |
0.0213 USDT |
0.0147 USDT |
| 2023-03-16 |
0.0203 USDT |
14,237,556.8649 |
0.0210 USDT |
0.0188 USDT |
0.0220 USDT |
0.0202 USDT |
| 2023-03-15 |
0.0189 USDT |
24,052,174.8853 |
0.0170 USDT |
0.0158 USDT |
0.0226 USDT |
0.0206 USDT |
| 2023-03-14 |
0.0167 USDT |
33,106,239.0526 |
0.0183 USDT |
0.0138 USDT |
0.0209 USDT |
0.0171 USDT |
| 2023-03-13 |
0.0191 USDT |
36,902,002.5245 |
0.0190 USDT |
0.0156 USDT |
0.0232 USDT |
0.0183 USDT |
| 2023-03-12 |
0.0273 USDT |
18,186,981.1830 |
0.0299 USDT |
0.0178 USDT |
0.0325 USDT |
0.0208 USDT |
| 2023-03-11 |
0.0311 USDT |
21,105,048.1388 |
0.0290 USDT |
0.0259 USDT |
0.0354 USDT |
0.0301 USDT |
| 2023-03-10 |
0.0348 USDT |
23,380,798.2592 |
0.0345 USDT |
0.0302 USDT |
0.0425 USDT |
0.0315 USDT |
| 2023-03-09 |
0.0310 USDT |
20,766,571.0985 |
0.0287 USDT |
0.0278 USDT |
0.0370 USDT |
0.0360 USDT |
| 2023-03-08 |
0.0261 USDT |
18,962,738.8932 |
0.0231 USDT |
0.0227 USDT |
0.0291 USDT |
0.0272 USDT |
| 2023-03-07 |
0.0227 USDT |
14,887,541.0177 |
0.0219 USDT |
0.0209 USDT |
0.0240 USDT |
0.0236 USDT |
| 2023-03-06 |
0.0212 USDT |
11,467,228.4291 |
0.0209 USDT |
0.0201 USDT |
0.0222 USDT |
0.0208 USDT |
| 2023-03-05 |
0.0198 USDT |
13,986,860.3105 |
0.0206 USDT |
0.0187 USDT |
0.0209 USDT |
0.0205 USDT |
| 2023-03-04 |
0.0203 USDT |
7,439,003.9421 |
0.0196 USDT |
0.0191 USDT |
0.0213 USDT |
0.0209 USDT |
| 2023-03-03 |
0.0203 USDT |
17,482,604.3107 |
0.0181 USDT |
0.0181 USDT |
0.0228 USDT |
0.0198 USDT |
| 2023-03-02 |
0.0180 USDT |
10,620,948.2255 |
0.0171 USDT |
0.0167 USDT |
0.0190 USDT |
0.0179 USDT |
| 2023-03-01 |
0.0172 USDT |
13,656,752.8776 |
0.0183 USDT |
0.0161 USDT |
0.0186 USDT |
0.0174 USDT |
| 2023-02-28 |
0.0176 USDT |
15,396,486.5719 |
0.0168 USDT |
0.0166 USDT |
0.0188 USDT |
0.0184 USDT |
| 2023-02-27 |
0.0162 USDT |
15,466,014.6933 |
0.0156 USDT |
0.0152 USDT |
0.0175 USDT |
0.0167 USDT |
| 2023-02-26 |
0.0162 USDT |
17,885,534.3455 |
0.0174 USDT |
0.0148 USDT |
0.0180 USDT |
0.0159 USDT |
| 2023-02-25 |
0.0172 USDT |
19,478,705.3532 |
0.0163 USDT |
0.0157 USDT |
0.0189 USDT |
0.0183 USDT |
| 2023-02-24 |
0.0158 USDT |
26,616,658.2119 |
0.0147 USDT |
0.0143 USDT |
0.0173 USDT |
0.0166 USDT |
| 2023-02-23 |
0.0142 USDT |
22,349,816.0484 |
0.0141 USDT |
0.0131 USDT |
0.0153 USDT |
0.0146 USDT |
| 2023-02-22 |
0.0144 USDT |
29,555,534.7584 |
0.0129 USDT |
0.0124 USDT |
0.0159 USDT |
0.0142 USDT |
| 2023-02-21 |
0.0120 USDT |
31,737,541.6300 |
0.0111 USDT |
0.0107 USDT |
0.0133 USDT |
0.0124 USDT |
| 2023-02-20 |
0.0113 USDT |
49,226,878.5991 |
0.0133 USDT |
0.0097 USDT |
0.0143 USDT |
0.0108 USDT |
| 2023-02-19 |
0.0145 USDT |
19,314,095.9761 |
0.0162 USDT |
0.0120 USDT |
0.0166 USDT |
0.0148 USDT |
| 2023-02-18 |
0.0163 USDT |
8,148,702.5499 |
0.0168 USDT |
0.0152 USDT |
0.0173 USDT |
0.0161 USDT |
| 2023-02-17 |
0.0181 USDT |
11,902,018.9576 |
0.0191 USDT |
0.0168 USDT |
0.0199 USDT |
0.0170 USDT |
| 2023-02-16 |
0.0163 USDT |
22,094,270.9271 |
0.0160 USDT |
0.0150 USDT |
0.0180 USDT |
0.0176 USDT |
| 2023-02-15 |
0.0195 USDT |
19,779,195.9623 |
0.0217 USDT |
0.0159 USDT |
0.0230 USDT |
0.0171 USDT |
| 2023-02-14 |
0.0233 USDT |
18,830,918.3269 |
0.0259 USDT |
0.0205 USDT |
0.0262 USDT |
0.0223 USDT |
| 2023-02-13 |
0.0264 USDT |
20,470,109.0256 |
0.0236 USDT |
0.0232 USDT |
0.0290 USDT |
0.0256 USDT |