Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-06 |
0.2441 USDT |
352,501.0117 |
0.2507 USDT |
0.2331 USDT |
0.2515 USDT |
0.2454 USDT |
| 2022-12-05 |
0.2483 USDT |
461,598.2139 |
0.2557 USDT |
0.2400 USDT |
0.2610 USDT |
0.2514 USDT |
| 2022-12-04 |
0.2669 USDT |
380,474.8359 |
0.2735 USDT |
0.2597 USDT |
0.2753 USDT |
0.2622 USDT |
| 2022-12-03 |
0.2612 USDT |
185,214.3005 |
0.2562 USDT |
0.2501 USDT |
0.2674 USDT |
0.2674 USDT |
| 2022-12-02 |
0.2658 USDT |
429,798.8623 |
0.2685 USDT |
0.2550 USDT |
0.2763 USDT |
0.2675 USDT |
| 2022-12-01 |
0.2580 USDT |
470,948.7683 |
0.2446 USDT |
0.2440 USDT |
0.2701 USDT |
0.2628 USDT |
| 2022-11-30 |
0.2654 USDT |
1,188,912.7944 |
0.2811 USDT |
0.2381 USDT |
0.2843 USDT |
0.2459 USDT |
| 2022-11-29 |
0.2735 USDT |
1,105,421.8025 |
0.2839 USDT |
0.2569 USDT |
0.2999 USDT |
0.2794 USDT |
| 2022-11-28 |
0.2987 USDT |
2,106,317.0410 |
0.2703 USDT |
0.2670 USDT |
0.3200 USDT |
0.2895 USDT |
| 2022-11-27 |
0.2635 USDT |
398,093.0560 |
0.2674 USDT |
0.2577 USDT |
0.2720 USDT |
0.2643 USDT |
| 2022-11-26 |
0.2563 USDT |
831,999.7949 |
0.2738 USDT |
0.2373 USDT |
0.2750 USDT |
0.2684 USDT |
| 2022-11-25 |
0.2705 USDT |
1,000,546.9766 |
0.2570 USDT |
0.2568 USDT |
0.2800 USDT |
0.2675 USDT |
| 2022-11-24 |
0.2651 USDT |
1,426,740.7964 |
0.2654 USDT |
0.2476 USDT |
0.2844 USDT |
0.2555 USDT |
| 2022-11-23 |
0.3136 USDT |
2,010,918.6196 |
0.3457 USDT |
0.2720 USDT |
0.3481 USDT |
0.2811 USDT |
| 2022-11-22 |
0.3837 USDT |
1,059,055.8034 |
0.3789 USDT |
0.3616 USDT |
0.4177 USDT |
0.3747 USDT |
| 2022-11-21 |
0.3792 USDT |
1,848,960.9442 |
0.3654 USDT |
0.3577 USDT |
0.4066 USDT |
0.3837 USDT |
| 2022-11-20 |
0.3445 USDT |
945,904.8656 |
0.3467 USDT |
0.3209 USDT |
0.3590 USDT |
0.3464 USDT |
| 2022-11-19 |
0.3467 USDT |
1,122,615.3984 |
0.3336 USDT |
0.3336 USDT |
0.3555 USDT |
0.3477 USDT |
| 2022-11-18 |
0.3310 USDT |
1,736,806.0807 |
0.3456 USDT |
0.3120 USDT |
0.3471 USDT |
0.3386 USDT |
| 2022-11-17 |
0.3364 USDT |
2,103,070.4027 |
0.3160 USDT |
0.3101 USDT |
0.3778 USDT |
0.3291 USDT |
| 2022-11-16 |
0.3234 USDT |
1,763,759.6028 |
0.3194 USDT |
0.3077 USDT |
0.3400 USDT |
0.3257 USDT |
| 2022-11-15 |
0.3143 USDT |
1,726,219.5134 |
0.3309 USDT |
0.2952 USDT |
0.3396 USDT |
0.3066 USDT |
| 2022-11-14 |
0.3583 USDT |
4,847,741.4258 |
0.3698 USDT |
0.2844 USDT |
0.4200 USDT |
0.3295 USDT |
| 2022-11-13 |
0.3464 USDT |
2,342,162.1562 |
0.3390 USDT |
0.3170 USDT |
0.3851 USDT |
0.3532 USDT |
| 2022-11-12 |
0.3225 USDT |
3,570,716.3362 |
0.3011 USDT |
0.2933 USDT |
0.3500 USDT |
0.3293 USDT |
| 2022-11-11 |
0.3074 USDT |
9,257,992.6280 |
0.3120 USDT |
0.2659 USDT |
0.3666 USDT |
0.3085 USDT |
| 2022-11-10 |
0.4934 USDT |
7,019,655.8438 |
1.0360 USDT |
0.2900 USDT |
1.0857 USDT |
0.3203 USDT |
| 2022-11-09 |
0.7638 USDT |
8,104,215.3809 |
0.4159 USDT |
0.4140 USDT |
1.1110 USDT |
1.0120 USDT |
| 2022-11-08 |
0.3402 USDT |
13,779,494.1719 |
0.2602 USDT |
0.2087 USDT |
0.5250 USDT |
0.4407 USDT |
| 2022-11-07 |
0.2184 USDT |
4,061,584.0706 |
0.2091 USDT |
0.1974 USDT |
0.2505 USDT |
0.2166 USDT |
| 2022-11-06 |
0.1675 USDT |
2,628,796.8388 |
0.1532 USDT |
0.1505 USDT |
0.1822 USDT |
0.1806 USDT |
| 2022-11-05 |
0.1690 USDT |
4,578,972.2405 |
0.2357 USDT |
0.1362 USDT |
0.2382 USDT |
0.1530 USDT |
| 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 |