Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.2686 USDT |
1,580,979.4170 |
0.3297 USDT |
0.2287 USDT |
0.3342 USDT |
0.2317 USDT |
| 2022-11-03 |
0.3086 USDT |
845,421.2269 |
0.3306 USDT |
0.2862 USDT |
0.3351 USDT |
0.3138 USDT |
| 2022-11-02 |
0.3098 USDT |
2,084,321.8545 |
0.2914 USDT |
0.2724 USDT |
0.3443 USDT |
0.3312 USDT |
| 2022-11-01 |
0.2765 USDT |
909,564.0039 |
0.2840 USDT |
0.2632 USDT |
0.2923 USDT |
0.2866 USDT |
| 2022-10-31 |
0.2680 USDT |
1,310,730.8063 |
0.2752 USDT |
0.2368 USDT |
0.2947 USDT |
0.2867 USDT |
| 2022-10-30 |
0.2789 USDT |
557,623.6585 |
0.2758 USDT |
0.2592 USDT |
0.2972 USDT |
0.2882 USDT |
| 2022-10-29 |
0.2709 USDT |
818,630.3330 |
0.2972 USDT |
0.2528 USDT |
0.3029 USDT |
0.2662 USDT |
| 2022-10-28 |
0.3264 USDT |
980,109.5085 |
0.3497 USDT |
0.2814 USDT |
0.3649 USDT |
0.2864 USDT |
| 2022-10-27 |
0.3182 USDT |
664,634.0118 |
0.3309 USDT |
0.2955 USDT |
0.3344 USDT |
0.3268 USDT |
| 2022-10-26 |
0.3298 USDT |
1,323,344.3407 |
0.3408 USDT |
0.3061 USDT |
0.3588 USDT |
0.3283 USDT |
| 2022-10-25 |
0.3791 USDT |
1,333,136.7527 |
0.5200 USDT |
0.3084 USDT |
0.5337 USDT |
0.3349 USDT |
| 2022-10-24 |
0.5004 USDT |
494,830.1685 |
0.4719 USDT |
0.4640 USDT |
0.5310 USDT |
0.5174 USDT |
| 2022-10-23 |
0.5277 USDT |
383,599.8617 |
0.5480 USDT |
0.4918 USDT |
0.5632 USDT |
0.5021 USDT |
| 2022-10-22 |
0.5582 USDT |
311,351.3824 |
0.5428 USDT |
0.5381 USDT |
0.5809 USDT |
0.5620 USDT |
| 2022-10-21 |
0.5711 USDT |
710,204.8805 |
0.5503 USDT |
0.5363 USDT |
0.6147 USDT |
0.5435 USDT |
| 2022-10-20 |
0.5054 USDT |
657,324.3546 |
0.5053 USDT |
0.4726 USDT |
0.5500 USDT |
0.5323 USDT |
| 2022-10-19 |
0.4593 USDT |
419,406.2836 |
0.4446 USDT |
0.4425 USDT |
0.4747 USDT |
0.4657 USDT |
| 2022-10-18 |
0.4241 USDT |
384,745.6550 |
0.4052 USDT |
0.3973 USDT |
0.4500 USDT |
0.4406 USDT |
| 2022-10-17 |
0.4309 USDT |
484,898.9219 |
0.4525 USDT |
0.4072 USDT |
0.4690 USDT |
0.4176 USDT |
| 2022-10-16 |
0.4695 USDT |
158,125.0040 |
0.4843 USDT |
0.4602 USDT |
0.4844 USDT |
0.4662 USDT |
| 2022-10-15 |
0.4656 USDT |
229,353.3278 |
0.4634 USDT |
0.4540 USDT |
0.4822 USDT |
0.4701 USDT |
| 2022-10-14 |
0.4208 USDT |
716,249.5628 |
0.4447 USDT |
0.3810 USDT |
0.4824 USDT |
0.4707 USDT |
| 2022-10-13 |
0.4867 USDT |
904,781.2973 |
0.4199 USDT |
0.4175 USDT |
0.5572 USDT |
0.4579 USDT |
| 2022-10-12 |
0.4204 USDT |
265,712.4193 |
0.4354 USDT |
0.4048 USDT |
0.4397 USDT |
0.4186 USDT |
| 2022-10-11 |
0.4076 USDT |
519,681.9801 |
0.3920 USDT |
0.3920 USDT |
0.4227 USDT |
0.4199 USDT |
| 2022-10-10 |
0.3637 USDT |
495,504.9705 |
0.3588 USDT |
0.3400 USDT |
0.3816 USDT |
0.3771 USDT |
| 2022-10-09 |
0.3647 USDT |
224,213.1002 |
0.3733 USDT |
0.3542 USDT |
0.3770 USDT |
0.3652 USDT |
| 2022-10-08 |
0.3627 USDT |
199,509.6080 |
0.3603 USDT |
0.3559 USDT |
0.3681 USDT |
0.3681 USDT |
| 2022-10-07 |
0.3562 USDT |
715,552.3886 |
0.3494 USDT |
0.3349 USDT |
0.3774 USDT |
0.3590 USDT |
| 2022-10-06 |
0.3284 USDT |
629,901.9637 |
0.3288 USDT |
0.3160 USDT |
0.3440 USDT |
0.3357 USDT |
| 2022-10-05 |
0.3404 USDT |
396,520.9189 |
0.3291 USDT |
0.3229 USDT |
0.3571 USDT |
0.3398 USDT |
| 2022-10-04 |
0.3364 USDT |
658,513.0473 |
0.3673 USDT |
0.3202 USDT |
0.3690 USDT |
0.3316 USDT |
| 2022-10-03 |
0.3764 USDT |
569,552.2276 |
0.3979 USDT |
0.3569 USDT |
0.4059 USDT |
0.3654 USDT |
| 2022-10-02 |
0.3791 USDT |
346,619.4339 |
0.3836 USDT |
0.3636 USDT |
0.4007 USDT |
0.3980 USDT |
| 2022-10-01 |
0.3663 USDT |
435,287.4442 |
0.3599 USDT |
0.3599 USDT |
0.3768 USDT |
0.3751 USDT |
| 2022-09-30 |
0.3309 USDT |
1,086,304.5276 |
0.3404 USDT |
0.3088 USDT |
0.3536 USDT |
0.3482 USDT |
| 2022-09-29 |
0.3481 USDT |
1,033,306.5646 |
0.3618 USDT |
0.3254 USDT |
0.3775 USDT |
0.3447 USDT |
| 2022-09-28 |
0.3835 USDT |
730,961.4793 |
0.3788 USDT |
0.3510 USDT |
0.4123 USDT |
0.3515 USDT |
| 2022-09-27 |
0.3442 USDT |
1,523,596.3292 |
0.3427 USDT |
0.3001 USDT |
0.3942 USDT |
0.3743 USDT |
| 2022-09-26 |
0.3832 USDT |
542,486.5719 |
0.4000 USDT |
0.3573 USDT |
0.4128 USDT |
0.3775 USDT |
| 2022-09-25 |
0.3647 USDT |
302,399.6499 |
0.3661 USDT |
0.3437 USDT |
0.3899 USDT |
0.3825 USDT |
| 2022-09-24 |
0.3488 USDT |
471,569.4167 |
0.3578 USDT |
0.3223 USDT |
0.3669 USDT |
0.3529 USDT |
| 2022-09-23 |
0.4152 USDT |
716,830.0033 |
0.4017 USDT |
0.3702 USDT |
0.4593 USDT |
0.4380 USDT |
| 2022-09-22 |
0.4402 USDT |
507,351.9875 |
0.4850 USDT |
0.4028 USDT |
0.4900 USDT |
0.4405 USDT |
| 2022-09-21 |
0.4414 USDT |
364,975.9744 |
0.4575 USDT |
0.4170 USDT |
0.4610 USDT |
0.4483 USDT |
| 2022-09-20 |
0.4330 USDT |
754,686.6511 |
0.4100 USDT |
0.4034 USDT |
0.4602 USDT |
0.4555 USDT |
| 2022-09-19 |
0.4542 USDT |
1,084,176.9693 |
0.4840 USDT |
0.3969 USDT |
0.5067 USDT |
0.4062 USDT |
| 2022-09-18 |
0.4136 USDT |
467,629.8607 |
0.3960 USDT |
0.3881 USDT |
0.4492 USDT |
0.4452 USDT |
| 2022-09-17 |
0.4278 USDT |
437,794.7499 |
0.4598 USDT |
0.4008 USDT |
0.4598 USDT |
0.4089 USDT |
| 2022-09-16 |
0.4541 USDT |
676,670.2492 |
0.4295 USDT |
0.4243 USDT |
0.4891 USDT |
0.4718 USDT |