Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-19 |
2.0005 USDT |
387,505.0984 |
2.1713 USDT |
1.6349 USDT |
2.4313 USDT |
1.8421 USDT |
| 2022-05-18 |
1.9699 USDT |
435,614.1430 |
1.5937 USDT |
1.5090 USDT |
2.2000 USDT |
2.1227 USDT |
| 2022-05-17 |
1.7755 USDT |
361,317.7468 |
1.9620 USDT |
1.4700 USDT |
2.0656 USDT |
1.7389 USDT |
| 2022-05-16 |
1.9360 USDT |
338,578.3911 |
1.5870 USDT |
1.5870 USDT |
2.1575 USDT |
1.8781 USDT |
| 2022-05-15 |
2.4296 USDT |
141,873.7428 |
2.4165 USDT |
1.9953 USDT |
2.8534 USDT |
2.1280 USDT |
| 2022-05-14 |
3.0093 USDT |
239,897.8032 |
3.1571 USDT |
2.1366 USDT |
3.6850 USDT |
2.9390 USDT |
| 2022-05-13 |
3.1276 USDT |
329,903.0007 |
4.9213 USDT |
1.9518 USDT |
5.1823 USDT |
2.8195 USDT |
| 2022-05-12 |
4.3653 USDT |
732,983.8743 |
3.6438 USDT |
3.0017 USDT |
6.0878 USDT |
5.3770 USDT |
| 2022-05-11 |
2.9493 USDT |
2,382,530.9054 |
2.1082 USDT |
1.9391 USDT |
4.4500 USDT |
3.7918 USDT |
| 2022-05-10 |
2.2258 USDT |
1,659,222.8038 |
3.1028 USDT |
1.6154 USDT |
3.3556 USDT |
2.1549 USDT |
| 2022-05-09 |
2.4454 USDT |
1,148,639.3211 |
2.0050 USDT |
1.8721 USDT |
2.9950 USDT |
2.8366 USDT |
| 2022-05-08 |
1.8766 USDT |
446,337.9779 |
1.7756 USDT |
1.7495 USDT |
2.1559 USDT |
2.0910 USDT |
| 2022-05-07 |
1.6540 USDT |
332,170.9560 |
1.6202 USDT |
1.5894 USDT |
1.7739 USDT |
1.6650 USDT |
| 2022-05-06 |
1.5986 USDT |
543,646.5442 |
1.4647 USDT |
1.4559 USDT |
1.7058 USDT |
1.6171 USDT |
| 2022-05-05 |
1.2731 USDT |
609,451.3191 |
1.1535 USDT |
1.0696 USDT |
1.5781 USDT |
1.5619 USDT |
| 2022-05-04 |
1.3942 USDT |
674,119.3737 |
1.5259 USDT |
1.1814 USDT |
1.5435 USDT |
1.2085 USDT |
| 2022-05-03 |
1.4682 USDT |
566,004.9506 |
1.4456 USDT |
1.3780 USDT |
1.5901 USDT |
1.5475 USDT |
| 2022-05-02 |
1.4566 USDT |
755,831.0271 |
1.3462 USDT |
1.2947 USDT |
1.6187 USDT |
1.4915 USDT |
| 2022-05-01 |
1.4207 USDT |
1,058,611.7707 |
1.6165 USDT |
1.1882 USDT |
1.6300 USDT |
1.3803 USDT |
| 2022-04-30 |
1.3556 USDT |
888,844.4987 |
1.2532 USDT |
1.2169 USDT |
1.7180 USDT |
1.5827 USDT |
| 2022-04-29 |
1.1980 USDT |
835,789.7701 |
1.1057 USDT |
1.0937 USDT |
1.3112 USDT |
1.2584 USDT |
| 2022-04-28 |
1.0987 USDT |
891,107.2872 |
1.1079 USDT |
1.0321 USDT |
1.1731 USDT |
1.1211 USDT |
| 2022-04-27 |
1.1106 USDT |
1,080,923.1889 |
1.2096 USDT |
1.0251 USDT |
1.2294 USDT |
1.1008 USDT |
| 2022-04-26 |
1.1217 USDT |
759,956.9047 |
1.0401 USDT |
1.0173 USDT |
1.2137 USDT |
1.1585 USDT |
| 2022-04-25 |
1.1672 USDT |
1,017,204.6119 |
1.1071 USDT |
1.0553 USDT |
1.2935 USDT |
1.0577 USDT |
| 2022-04-24 |
1.0592 USDT |
572,444.5064 |
1.0601 USDT |
1.0132 USDT |
1.1325 USDT |
1.0746 USDT |
| 2022-04-23 |
1.0481 USDT |
453,987.8777 |
1.0636 USDT |
0.9914 USDT |
1.1344 USDT |
1.0263 USDT |
| 2022-04-22 |
1.0405 USDT |
774,288.5337 |
1.0256 USDT |
0.9658 USDT |
1.1060 USDT |
1.0585 USDT |
| 2022-04-21 |
0.9114 USDT |
794,883.1589 |
0.9252 USDT |
0.8101 USDT |
1.0760 USDT |
1.0220 USDT |
| 2022-04-20 |
0.8827 USDT |
849,316.9611 |
0.8555 USDT |
0.7955 USDT |
0.9700 USDT |
0.9100 USDT |
| 2022-04-19 |
0.9619 USDT |
655,123.0830 |
1.0426 USDT |
0.8511 USDT |
1.0939 USDT |
0.8691 USDT |
| 2022-04-18 |
1.1666 USDT |
1,229,754.1707 |
1.1203 USDT |
1.0313 USDT |
1.3084 USDT |
1.0777 USDT |
| 2022-04-17 |
1.0196 USDT |
365,510.9327 |
1.0570 USDT |
0.9583 USDT |
1.0901 USDT |
1.0504 USDT |
| 2022-04-16 |
1.0709 USDT |
280,881.3664 |
1.0771 USDT |
1.0126 USDT |
1.1070 USDT |
1.0622 USDT |
| 2022-04-15 |
1.0831 USDT |
576,772.3374 |
1.1117 USDT |
1.0303 USDT |
1.1499 USDT |
1.0979 USDT |
| 2022-04-14 |
1.0498 USDT |
844,269.9942 |
0.9921 USDT |
0.9120 USDT |
1.1900 USDT |
1.1075 USDT |
| 2022-04-13 |
1.0265 USDT |
931,019.8702 |
1.0372 USDT |
0.9478 USDT |
1.1569 USDT |
1.0003 USDT |
| 2022-04-12 |
1.0118 USDT |
1,298,062.6336 |
1.1643 USDT |
0.8304 USDT |
1.1982 USDT |
1.0734 USDT |
| 2022-04-11 |
1.0109 USDT |
1,468,539.7463 |
0.8990 USDT |
0.8755 USDT |
1.1463 USDT |
1.1229 USDT |
| 2022-04-10 |
0.8560 USDT |
594,671.3116 |
0.8475 USDT |
0.7844 USDT |
0.9268 USDT |
0.8122 USDT |
| 2022-04-09 |
0.9195 USDT |
590,836.3604 |
0.9319 USDT |
0.8782 USDT |
0.9799 USDT |
0.9142 USDT |
| 2022-04-08 |
0.8158 USDT |
1,599,197.0575 |
0.7791 USDT |
0.7008 USDT |
0.9230 USDT |
0.9121 USDT |
| 2022-04-07 |
0.8487 USDT |
1,463,949.4768 |
0.9013 USDT |
0.7595 USDT |
0.9499 USDT |
0.8023 USDT |
| 2022-04-06 |
0.7628 USDT |
1,822,362.8887 |
0.6832 USDT |
0.6540 USDT |
0.8844 USDT |
0.8139 USDT |
| 2022-04-05 |
0.6027 USDT |
1,065,897.9172 |
0.6050 USDT |
0.5427 USDT |
0.6458 USDT |
0.6159 USDT |
| 2022-04-04 |
0.6155 USDT |
1,796,810.9289 |
0.5539 USDT |
0.5260 USDT |
0.6900 USDT |
0.6281 USDT |
| 2022-04-03 |
0.5608 USDT |
1,246,760.8725 |
0.6083 USDT |
0.4925 USDT |
0.6500 USDT |
0.5491 USDT |
| 2022-04-02 |
0.5474 USDT |
1,572,162.6355 |
0.5790 USDT |
0.4614 USDT |
0.6038 USDT |
0.5901 USDT |
| 2022-04-01 |
0.7164 USDT |
1,307,280.6187 |
0.7968 USDT |
0.5297 USDT |
0.9499 USDT |
0.5744 USDT |
| 2022-03-31 |
0.7696 USDT |
1,324,961.3556 |
0.8482 USDT |
0.6782 USDT |
0.8751 USDT |
0.8056 USDT |