Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.4113 USDT |
1,129,815.3164 |
0.3913 USDT |
0.3705 USDT |
0.4540 USDT |
0.4179 USDT |
| 2022-09-14 |
0.4179 USDT |
1,339,469.6843 |
0.4377 USDT |
0.3807 USDT |
0.4491 USDT |
0.3866 USDT |
| 2022-09-13 |
0.3524 USDT |
2,731,885.2172 |
0.3241 USDT |
0.2841 USDT |
0.4211 USDT |
0.4138 USDT |
| 2022-09-12 |
0.3407 USDT |
1,903,439.3663 |
0.4087 USDT |
0.2982 USDT |
0.4264 USDT |
0.3149 USDT |
| 2022-09-11 |
0.4075 USDT |
574,302.6448 |
0.4054 USDT |
0.3758 USDT |
0.4406 USDT |
0.4109 USDT |
| 2022-09-10 |
0.4182 USDT |
389,979.2815 |
0.4205 USDT |
0.4027 USDT |
0.4365 USDT |
0.4084 USDT |
| 2022-09-09 |
0.4065 USDT |
1,155,318.1793 |
0.4697 USDT |
0.3714 USDT |
0.4697 USDT |
0.4206 USDT |
| 2022-09-08 |
0.5009 USDT |
859,072.7810 |
0.5075 USDT |
0.4531 USDT |
0.5383 USDT |
0.4870 USDT |
| 2022-09-07 |
0.5939 USDT |
648,336.8402 |
0.6184 USDT |
0.5326 USDT |
0.6519 USDT |
0.5517 USDT |
| 2022-09-06 |
0.5228 USDT |
851,908.4646 |
0.5560 USDT |
0.4717 USDT |
0.5730 USDT |
0.5676 USDT |
| 2022-09-05 |
0.5771 USDT |
242,808.5503 |
0.5600 USDT |
0.5423 USDT |
0.6070 USDT |
0.5805 USDT |
| 2022-09-04 |
0.5984 USDT |
210,006.1688 |
0.6231 USDT |
0.5721 USDT |
0.6244 USDT |
0.5850 USDT |
| 2022-09-03 |
0.6275 USDT |
163,519.9460 |
0.6211 USDT |
0.6163 USDT |
0.6416 USDT |
0.6310 USDT |
| 2022-09-02 |
0.5933 USDT |
544,981.4160 |
0.6005 USDT |
0.5542 USDT |
0.6349 USDT |
0.6287 USDT |
| 2022-09-01 |
0.6305 USDT |
655,823.5526 |
0.6088 USDT |
0.5875 USDT |
0.6760 USDT |
0.6072 USDT |
| 2022-08-31 |
0.5820 USDT |
491,332.3660 |
0.6101 USDT |
0.5344 USDT |
0.6285 USDT |
0.6146 USDT |
| 2022-08-30 |
0.5967 USDT |
848,197.3250 |
0.5620 USDT |
0.5318 USDT |
0.6646 USDT |
0.6126 USDT |
| 2022-08-29 |
0.6582 USDT |
764,397.2755 |
0.7134 USDT |
0.5802 USDT |
0.7390 USDT |
0.5964 USDT |
| 2022-08-28 |
0.6276 USDT |
405,091.0745 |
0.6408 USDT |
0.6007 USDT |
0.6580 USDT |
0.6151 USDT |
| 2022-08-27 |
0.6352 USDT |
549,693.2813 |
0.6336 USDT |
0.6005 USDT |
0.6800 USDT |
0.6579 USDT |
| 2022-08-26 |
0.5330 USDT |
881,101.5659 |
0.4846 USDT |
0.4726 USDT |
0.6000 USDT |
0.5794 USDT |
| 2022-08-25 |
0.4646 USDT |
560,297.7253 |
0.5027 USDT |
0.4360 USDT |
0.5071 USDT |
0.4647 USDT |
| 2022-08-24 |
0.4823 USDT |
676,792.3688 |
0.4741 USDT |
0.4390 USDT |
0.5276 USDT |
0.4687 USDT |
| 2022-08-23 |
0.4890 USDT |
685,134.9663 |
0.4838 USDT |
0.4598 USDT |
0.5340 USDT |
0.4941 USDT |
| 2022-08-22 |
0.5074 USDT |
884,332.7875 |
0.4534 USDT |
0.4501 USDT |
0.5505 USDT |
0.5304 USDT |
| 2022-08-21 |
0.4762 USDT |
1,234,321.8377 |
0.5002 USDT |
0.4289 USDT |
0.5348 USDT |
0.4403 USDT |
| 2022-08-20 |
0.4754 USDT |
1,068,352.7156 |
0.4789 USDT |
0.4249 USDT |
0.5414 USDT |
0.5183 USDT |
| 2022-08-19 |
0.4430 USDT |
1,910,809.2533 |
0.3774 USDT |
0.3774 USDT |
0.4978 USDT |
0.4586 USDT |
| 2022-08-18 |
0.3425 USDT |
1,074,908.7402 |
0.3515 USDT |
0.3250 USDT |
0.3616 USDT |
0.3467 USDT |
| 2022-08-17 |
0.3122 USDT |
1,872,891.8563 |
0.3006 USDT |
0.2650 USDT |
0.3558 USDT |
0.3405 USDT |
| 2022-08-16 |
0.2948 USDT |
1,277,009.0786 |
0.2885 USDT |
0.2750 USDT |
0.3109 USDT |
0.3012 USDT |
| 2022-08-15 |
0.2677 USDT |
2,632,390.4756 |
0.2670 USDT |
0.2258 USDT |
0.2958 USDT |
0.2854 USDT |
| 2022-08-14 |
0.2422 USDT |
1,858,716.7678 |
0.2409 USDT |
0.2179 USDT |
0.2726 USDT |
0.2650 USDT |
| 2022-08-13 |
0.2375 USDT |
3,628,316.1287 |
0.2616 USDT |
0.2148 USDT |
0.2656 USDT |
0.2401 USDT |
| 2022-08-12 |
0.3048 USDT |
1,555,906.4782 |
0.3189 USDT |
0.2711 USDT |
0.3357 USDT |
0.2821 USDT |
| 2022-08-11 |
0.2947 USDT |
2,115,040.2895 |
0.3275 USDT |
0.2638 USDT |
0.3313 USDT |
0.3136 USDT |
| 2022-08-10 |
0.3692 USDT |
1,052,298.8111 |
0.3910 USDT |
0.3265 USDT |
0.4246 USDT |
0.3466 USDT |
| 2022-08-09 |
0.3651 USDT |
1,011,392.2098 |
0.3458 USDT |
0.3304 USDT |
0.4025 USDT |
0.3957 USDT |
| 2022-08-08 |
0.3390 USDT |
1,392,633.8757 |
0.3910 USDT |
0.3068 USDT |
0.3913 USDT |
0.3352 USDT |
| 2022-08-07 |
0.4034 USDT |
680,571.5812 |
0.4073 USDT |
0.3622 USDT |
0.4347 USDT |
0.3840 USDT |
| 2022-08-06 |
0.3965 USDT |
539,284.2850 |
0.3935 USDT |
0.3850 USDT |
0.4138 USDT |
0.3925 USDT |
| 2022-08-05 |
0.4124 USDT |
1,365,748.4716 |
0.4527 USDT |
0.3688 USDT |
0.4629 USDT |
0.4132 USDT |
| 2022-08-04 |
0.4517 USDT |
1,666,541.3931 |
0.4689 USDT |
0.4202 USDT |
0.4880 USDT |
0.4733 USDT |
| 2022-08-03 |
0.4547 USDT |
4,206,940.9110 |
0.4374 USDT |
0.4046 USDT |
0.4962 USDT |
0.4201 USDT |
| 2022-08-02 |
0.3972 USDT |
2,096,954.0019 |
0.3723 USDT |
0.3594 USDT |
0.4322 USDT |
0.3933 USDT |
| 2022-08-01 |
0.3616 USDT |
1,708,797.8992 |
0.3660 USDT |
0.3438 USDT |
0.3886 USDT |
0.3844 USDT |
| 2022-07-31 |
0.3303 USDT |
1,954,068.9973 |
0.3319 USDT |
0.3000 USDT |
0.3527 USDT |
0.3400 USDT |
| 2022-07-30 |
0.3343 USDT |
3,318,876.0275 |
0.3787 USDT |
0.2613 USDT |
0.3966 USDT |
0.3132 USDT |
| 2022-07-29 |
0.3630 USDT |
3,153,477.7793 |
0.3518 USDT |
0.3161 USDT |
0.3996 USDT |
0.3801 USDT |
| 2022-07-28 |
0.4289 USDT |
2,503,729.1150 |
0.4408 USDT |
0.3496 USDT |
0.4980 USDT |
0.3617 USDT |