Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-07 |
2.5099 USDT |
488,382.5222 |
2.1078 USDT |
2.0866 USDT |
2.8096 USDT |
2.3960 USDT |
| 2022-06-06 |
2.1839 USDT |
670,394.5008 |
3.3051 USDT |
1.8401 USDT |
3.3426 USDT |
2.2038 USDT |
| 2022-06-05 |
3.1850 USDT |
192,119.0848 |
3.2009 USDT |
2.9110 USDT |
3.5169 USDT |
2.9868 USDT |
| 2022-06-04 |
3.6916 USDT |
290,100.9002 |
3.3858 USDT |
3.3665 USDT |
4.0546 USDT |
3.5568 USDT |
| 2022-06-03 |
3.2916 USDT |
269,224.2744 |
2.8667 USDT |
2.7379 USDT |
3.6334 USDT |
3.3951 USDT |
| 2022-06-02 |
3.0886 USDT |
371,936.6463 |
3.0436 USDT |
2.8008 USDT |
3.4872 USDT |
3.0387 USDT |
| 2022-06-01 |
2.5630 USDT |
231,715.6990 |
2.2222 USDT |
2.1766 USDT |
3.0000 USDT |
2.9202 USDT |
| 2022-05-31 |
2.1632 USDT |
183,508.5847 |
2.0505 USDT |
1.9034 USDT |
2.3729 USDT |
2.2298 USDT |
| 2022-05-30 |
2.2105 USDT |
195,256.6636 |
2.4084 USDT |
1.9000 USDT |
2.5200 USDT |
2.0400 USDT |
| 2022-05-29 |
2.6328 USDT |
183,353.4087 |
2.5310 USDT |
2.3589 USDT |
3.0104 USDT |
2.5643 USDT |
| 2022-05-28 |
3.1243 USDT |
256,771.5496 |
3.3448 USDT |
2.5377 USDT |
3.5200 USDT |
2.6095 USDT |
| 2022-05-27 |
3.2152 USDT |
426,749.2086 |
2.8988 USDT |
2.7943 USDT |
3.6077 USDT |
3.3891 USDT |
| 2022-05-26 |
2.6701 USDT |
356,534.5360 |
2.2609 USDT |
2.1619 USDT |
3.2300 USDT |
2.7807 USDT |
| 2022-05-25 |
2.1720 USDT |
219,742.1046 |
2.0457 USDT |
1.9428 USDT |
2.3124 USDT |
2.1859 USDT |
| 2022-05-24 |
2.1095 USDT |
231,916.4942 |
2.1224 USDT |
1.9112 USDT |
2.4000 USDT |
2.1076 USDT |
| 2022-05-23 |
1.8228 USDT |
342,165.5226 |
1.7918 USDT |
1.5730 USDT |
2.1553 USDT |
2.1141 USDT |
| 2022-05-22 |
1.9316 USDT |
145,980.5192 |
2.0557 USDT |
1.7555 USDT |
2.1250 USDT |
1.8072 USDT |
| 2022-05-21 |
2.0997 USDT |
179,005.4271 |
2.1666 USDT |
1.9430 USDT |
2.2919 USDT |
2.0535 USDT |
| 2022-05-20 |
2.0452 USDT |
349,938.5437 |
1.8820 USDT |
1.7300 USDT |
2.3520 USDT |
2.1379 USDT |