Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-27 |
0.6367 USDT |
1,480,927.4612 |
0.6647 USDT |
0.5500 USDT |
0.7009 USDT |
0.5667 USDT |
| 2022-07-26 |
0.6939 USDT |
1,618,695.2847 |
0.6503 USDT |
0.6384 USDT |
0.7492 USDT |
0.7154 USDT |
| 2022-07-25 |
0.5662 USDT |
2,353,770.8159 |
0.4905 USDT |
0.4844 USDT |
0.6152 USDT |
0.5695 USDT |
| 2022-07-24 |
0.5049 USDT |
967,070.3166 |
0.5300 USDT |
0.4769 USDT |
0.5521 USDT |
0.4989 USDT |
| 2022-07-23 |
0.5066 USDT |
941,016.7696 |
0.5121 USDT |
0.4600 USDT |
0.5586 USDT |
0.5392 USDT |
| 2022-07-22 |
0.4599 USDT |
1,769,520.4826 |
0.4370 USDT |
0.4007 USDT |
0.5297 USDT |
0.4961 USDT |
| 2022-07-21 |
0.4800 USDT |
2,076,716.7243 |
0.4717 USDT |
0.4106 USDT |
0.5444 USDT |
0.4287 USDT |
| 2022-07-20 |
0.4136 USDT |
2,521,299.4601 |
0.3933 USDT |
0.3567 USDT |
0.4900 USDT |
0.4700 USDT |
| 2022-07-19 |
0.3855 USDT |
2,467,924.2946 |
0.4374 USDT |
0.3155 USDT |
0.4787 USDT |
0.3749 USDT |
| 2022-07-18 |
0.5441 USDT |
1,961,393.2709 |
0.6772 USDT |
0.4376 USDT |
0.6782 USDT |
0.4376 USDT |
| 2022-07-17 |
0.6273 USDT |
719,225.1731 |
0.6270 USDT |
0.5588 USDT |
0.6900 USDT |
0.6723 USDT |
| 2022-07-16 |
0.7181 USDT |
1,200,653.7827 |
0.7675 USDT |
0.6042 USDT |
0.8355 USDT |
0.6463 USDT |
| 2022-07-15 |
0.7551 USDT |
868,247.7440 |
0.7880 USDT |
0.6769 USDT |
0.8260 USDT |
0.7513 USDT |
| 2022-07-14 |
0.9534 USDT |
909,119.4317 |
0.9659 USDT |
0.7947 USDT |
1.0761 USDT |
0.8354 USDT |
| 2022-07-13 |
1.1546 USDT |
1,054,096.6859 |
1.2143 USDT |
1.0329 USDT |
1.3000 USDT |
1.1054 USDT |
| 2022-07-12 |
1.1067 USDT |
985,050.0053 |
1.1389 USDT |
1.0201 USDT |
1.2023 USDT |
1.1804 USDT |
| 2022-07-11 |
0.9882 USDT |
766,172.9927 |
0.8938 USDT |
0.8938 USDT |
1.0700 USDT |
1.0115 USDT |
| 2022-07-10 |
0.8728 USDT |
623,031.5922 |
0.8148 USDT |
0.8086 USDT |
0.9250 USDT |
0.8920 USDT |