Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-09 |
0.7977 USDT |
545,145.7536 |
0.8067 USDT |
0.7600 USDT |
0.8451 USDT |
0.8007 USDT |
| 2022-07-08 |
0.8190 USDT |
1,393,392.0374 |
0.8054 USDT |
0.7388 USDT |
0.9200 USDT |
0.7887 USDT |
| 2022-07-07 |
0.8799 USDT |
1,127,785.9977 |
0.8994 USDT |
0.7801 USDT |
0.9554 USDT |
0.7925 USDT |
| 2022-07-06 |
1.0163 USDT |
1,251,865.3942 |
1.0611 USDT |
0.9401 USDT |
1.1126 USDT |
0.9848 USDT |
| 2022-07-05 |
1.1337 USDT |
1,005,139.3990 |
1.0455 USDT |
0.9912 USDT |
1.2470 USDT |
1.0390 USDT |
| 2022-07-04 |
1.3371 USDT |
638,778.4727 |
1.3809 USDT |
1.2001 USDT |
1.4855 USDT |
1.2167 USDT |
| 2022-07-03 |
1.4453 USDT |
520,314.3964 |
1.3847 USDT |
1.3560 USDT |
1.5364 USDT |
1.3648 USDT |
| 2022-07-02 |
1.4687 USDT |
528,304.7298 |
1.4664 USDT |
1.3765 USDT |
1.5721 USDT |
1.4399 USDT |
| 2022-07-01 |
1.3859 USDT |
1,228,081.0589 |
1.3479 USDT |
1.1270 USDT |
1.5983 USDT |
1.4416 USDT |
| 2022-06-30 |
1.5534 USDT |
1,163,734.9792 |
1.3259 USDT |
1.2970 USDT |
1.7045 USDT |
1.5113 USDT |
| 2022-06-29 |
1.2814 USDT |
994,058.2704 |
1.2169 USDT |
1.1256 USDT |
1.4400 USDT |
1.2988 USDT |
| 2022-06-28 |
0.9910 USDT |
818,140.0045 |
0.9640 USDT |
0.8620 USDT |
1.1291 USDT |
1.1094 USDT |
| 2022-06-27 |
0.9140 USDT |
1,071,858.2331 |
0.9179 USDT |
0.7900 USDT |
1.0100 USDT |
0.9541 USDT |
| 2022-06-26 |
0.8313 USDT |
660,203.2209 |
0.7733 USDT |
0.7534 USDT |
0.9141 USDT |
0.8675 USDT |
| 2022-06-25 |
0.8405 USDT |
1,067,128.0358 |
0.8103 USDT |
0.7561 USDT |
0.9372 USDT |
0.7828 USDT |
| 2022-06-24 |
1.0491 USDT |
806,146.1645 |
1.1777 USDT |
0.9100 USDT |
1.2500 USDT |
0.9437 USDT |
| 2022-06-23 |
1.4331 USDT |
1,019,394.5454 |
1.7884 USDT |
1.1722 USDT |
1.8152 USDT |
1.2735 USDT |
| 2022-06-22 |
1.6685 USDT |
1,220,821.9998 |
1.5327 USDT |
1.4242 USDT |
1.8747 USDT |
1.7124 USDT |
| 2022-06-21 |
1.4387 USDT |
1,236,241.2662 |
1.7108 USDT |
1.1700 USDT |
1.8177 USDT |
1.4837 USDT |
| 2022-06-20 |
1.8721 USDT |
1,032,389.3720 |
1.8701 USDT |
1.5000 USDT |
2.2955 USDT |
1.8900 USDT |
| 2022-06-19 |
2.5038 USDT |
738,516.4720 |
2.4799 USDT |
2.0000 USDT |
3.1717 USDT |
2.0663 USDT |
| 2022-06-18 |
3.0420 USDT |
454,849.3260 |
2.7366 USDT |
2.5912 USDT |
3.5024 USDT |
3.1531 USDT |
| 2022-06-17 |
2.7012 USDT |
425,149.8331 |
2.9677 USDT |
2.3639 USDT |
3.2498 USDT |
2.5123 USDT |
| 2022-06-16 |
2.5976 USDT |
780,920.8903 |
2.2000 USDT |
1.9028 USDT |
3.1399 USDT |
2.8733 USDT |
| 2022-06-15 |
4.3720 USDT |
327,870.4304 |
4.1051 USDT |
3.0473 USDT |
5.2000 USDT |
3.6211 USDT |
| 2022-06-14 |
4.8829 USDT |
336,588.8771 |
5.4473 USDT |
3.2163 USDT |
7.3248 USDT |
4.2642 USDT |
| 2022-06-13 |
5.8533 USDT |
488,448.9336 |
4.7296 USDT |
4.6007 USDT |
6.9556 USDT |
5.9239 USDT |
| 2022-06-12 |
4.0479 USDT |
361,104.2492 |
3.6912 USDT |
3.5513 USDT |
4.6074 USDT |
4.0287 USDT |
| 2022-06-11 |
3.2960 USDT |
285,721.2609 |
2.9300 USDT |
2.7500 USDT |
3.8482 USDT |
3.6852 USDT |
| 2022-06-10 |
2.6209 USDT |
351,707.0388 |
2.4205 USDT |
2.2651 USDT |
2.9500 USDT |
2.8999 USDT |
| 2022-06-09 |
2.3246 USDT |
346,058.7554 |
2.6604 USDT |
2.0448 USDT |
2.7379 USDT |
2.4360 USDT |
| 2022-06-08 |
2.5675 USDT |
267,565.4402 |
2.5585 USDT |
2.2782 USDT |
2.7505 USDT |
2.6239 USDT |