Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
0.0221 USDT |
35,561,118.7573 |
0.0240 USDT |
0.0170 USDT |
0.0260 USDT |
0.0195 USDT |
| 2023-01-24 |
0.0210 USDT |
29,139,562.1831 |
0.0208 USDT |
0.0186 USDT |
0.0246 USDT |
0.0237 USDT |
| 2023-01-23 |
0.0205 USDT |
18,678,344.6633 |
0.0209 USDT |
0.0192 USDT |
0.0222 USDT |
0.0206 USDT |
| 2023-01-22 |
0.0193 USDT |
13,884,888.7439 |
0.0208 USDT |
0.0179 USDT |
0.0208 USDT |
0.0190 USDT |
| 2023-01-21 |
0.0190 USDT |
20,292,952.4772 |
0.0183 USDT |
0.0165 USDT |
0.0206 USDT |
0.0181 USDT |
| 2023-01-20 |
0.0305 USDT |
14,051,097.7733 |
0.0321 USDT |
0.0258 USDT |
0.0343 USDT |
0.0267 USDT |
| 2023-01-19 |
0.0330 USDT |
13,613,989.1048 |
0.0346 USDT |
0.0299 USDT |
0.0360 USDT |
0.0320 USDT |
| 2023-01-18 |
0.0306 USDT |
22,029,451.0455 |
0.0283 USDT |
0.0260 USDT |
0.0360 USDT |
0.0336 USDT |
| 2023-01-17 |
0.0269 USDT |
10,707,732.2630 |
0.0261 USDT |
0.0250 USDT |
0.0284 USDT |
0.0283 USDT |
| 2023-01-16 |
0.0266 USDT |
17,474,548.0243 |
0.0284 USDT |
0.0222 USDT |
0.0306 USDT |
0.0260 USDT |
| 2023-01-15 |
0.0279 USDT |
18,807,522.0662 |
0.0253 USDT |
0.0232 USDT |
0.0311 USDT |
0.0277 USDT |
| 2023-01-14 |
0.0331 USDT |
27,239,424.6954 |
0.0750 USDT |
0.0239 USDT |
0.0775 USDT |
0.0296 USDT |
| 2023-01-13 |
0.1009 USDT |
3,599,030.4803 |
0.1064 USDT |
0.0816 USDT |
0.1125 USDT |
0.0838 USDT |
| 2023-01-12 |
0.1115 USDT |
3,359,730.9020 |
0.1100 USDT |
0.1000 USDT |
0.1278 USDT |
0.1084 USDT |
| 2023-01-11 |
0.1200 USDT |
1,792,029.4601 |
0.1139 USDT |
0.1109 USDT |
0.1300 USDT |
0.1232 USDT |
| 2023-01-10 |
0.1143 USDT |
3,374,913.9835 |
0.1129 USDT |
0.1046 USDT |
0.1255 USDT |
0.1139 USDT |
| 2023-01-09 |
0.1180 USDT |
3,832,130.8900 |
0.1528 USDT |
0.0940 USDT |
0.1671 USDT |
0.1138 USDT |
| 2023-01-08 |
0.1770 USDT |
1,318,209.2232 |
0.1864 USDT |
0.1700 USDT |
0.1961 USDT |
0.1728 USDT |
| 2023-01-07 |
0.1847 USDT |
527,668.5253 |
0.1805 USDT |
0.1799 USDT |
0.1933 USDT |
0.1834 USDT |
| 2023-01-06 |
0.1909 USDT |
1,710,679.6898 |
0.1849 USDT |
0.1800 USDT |
0.2049 USDT |
0.1857 USDT |
| 2023-01-05 |
0.1887 USDT |
1,889,819.9811 |
0.1860 USDT |
0.1800 USDT |
0.2005 USDT |
0.1840 USDT |
| 2023-01-04 |
0.1931 USDT |
2,674,664.0276 |
0.2247 USDT |
0.1687 USDT |
0.2289 USDT |
0.2012 USDT |
| 2023-01-03 |
0.2409 USDT |
2,246,972.0241 |
0.3033 USDT |
0.1835 USDT |
0.3194 USDT |
0.2472 USDT |
| 2023-01-02 |
0.3329 USDT |
887,766.6754 |
0.4159 USDT |
0.2683 USDT |
0.4403 USDT |
0.3107 USDT |
| 2023-01-01 |
0.4252 USDT |
318,903.5485 |
0.4196 USDT |
0.4065 USDT |
0.4398 USDT |
0.4194 USDT |
| 2022-12-31 |
0.4265 USDT |
424,829.8800 |
0.4314 USDT |
0.4010 USDT |
0.4533 USDT |
0.4222 USDT |
| 2022-12-30 |
0.4637 USDT |
1,246,323.2192 |
0.4626 USDT |
0.4094 USDT |
0.5263 USDT |
0.4378 USDT |
| 2022-12-29 |
0.5040 USDT |
1,466,327.0354 |
0.4520 USDT |
0.3630 USDT |
0.6149 USDT |
0.4590 USDT |
| 2022-12-28 |
0.4320 USDT |
721,541.0017 |
0.3637 USDT |
0.3637 USDT |
0.4888 USDT |
0.4719 USDT |
| 2022-12-27 |
0.3695 USDT |
369,314.7586 |
0.3464 USDT |
0.3407 USDT |
0.4000 USDT |
0.3604 USDT |
| 2022-12-26 |
0.3514 USDT |
136,260.4173 |
0.3456 USDT |
0.3320 USDT |
0.3633 USDT |
0.3551 USDT |
| 2022-12-25 |
0.3421 USDT |
162,719.1405 |
0.3421 USDT |
0.3344 USDT |
0.3500 USDT |
0.3454 USDT |
| 2022-12-24 |
0.3462 USDT |
444,025.8578 |
0.3251 USDT |
0.3220 USDT |
0.3605 USDT |
0.3410 USDT |
| 2022-12-23 |
0.3175 USDT |
325,596.0381 |
0.3225 USDT |
0.3047 USDT |
0.3267 USDT |
0.3238 USDT |
| 2022-12-22 |
0.3143 USDT |
351,513.8792 |
0.3046 USDT |
0.3009 USDT |
0.3293 USDT |
0.3245 USDT |
| 2022-12-21 |
0.3096 USDT |
353,872.5173 |
0.2994 USDT |
0.2983 USDT |
0.3195 USDT |
0.3112 USDT |
| 2022-12-20 |
0.3024 USDT |
689,254.1812 |
0.3195 USDT |
0.2893 USDT |
0.3250 USDT |
0.3021 USDT |
| 2022-12-19 |
0.3084 USDT |
510,746.5319 |
0.2984 USDT |
0.2898 USDT |
0.3280 USDT |
0.3140 USDT |
| 2022-12-18 |
0.2986 USDT |
366,643.7318 |
0.2962 USDT |
0.2874 USDT |
0.3126 USDT |
0.2981 USDT |
| 2022-12-17 |
0.3087 USDT |
785,441.1176 |
0.3105 USDT |
0.2965 USDT |
0.3279 USDT |
0.3067 USDT |
| 2022-12-16 |
0.2730 USDT |
1,343,404.2637 |
0.2440 USDT |
0.2405 USDT |
0.3110 USDT |
0.3081 USDT |
| 2022-12-15 |
0.2424 USDT |
652,497.1286 |
0.2420 USDT |
0.2300 USDT |
0.2507 USDT |
0.2489 USDT |
| 2022-12-14 |
0.2351 USDT |
1,175,250.5637 |
0.2503 USDT |
0.2148 USDT |
0.2530 USDT |
0.2345 USDT |
| 2022-12-13 |
0.2653 USDT |
1,058,968.7284 |
0.2705 USDT |
0.2400 USDT |
0.2960 USDT |
0.2512 USDT |
| 2022-12-12 |
0.2780 USDT |
703,031.1437 |
0.2690 USDT |
0.2642 USDT |
0.2906 USDT |
0.2728 USDT |
| 2022-12-11 |
0.2601 USDT |
233,306.0243 |
0.2644 USDT |
0.2520 USDT |
0.2682 USDT |
0.2670 USDT |
| 2022-12-10 |
0.2606 USDT |
163,473.3783 |
0.2617 USDT |
0.2564 USDT |
0.2676 USDT |
0.2599 USDT |
| 2022-12-09 |
0.2549 USDT |
439,142.8327 |
0.2577 USDT |
0.2456 USDT |
0.2657 USDT |
0.2651 USDT |
| 2022-12-08 |
0.2661 USDT |
306,305.7931 |
0.2660 USDT |
0.2551 USDT |
0.2750 USDT |
0.2627 USDT |
| 2022-12-07 |
0.2501 USDT |
292,887.9010 |
0.2344 USDT |
0.2336 USDT |
0.2607 USDT |
0.2597 USDT |