Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
1.1326 USDT |
422,627.6356 |
1.3500 USDT |
0.9750 USDT |
1.3529 USDT |
1.1089 USDT |
| 2022-03-28 |
1.1928 USDT |
325,094.6788 |
1.2901 USDT |
1.0592 USDT |
1.3719 USDT |
1.1939 USDT |
| 2022-03-27 |
1.4995 USDT |
184,296.4305 |
1.5039 USDT |
1.3375 USDT |
1.6400 USDT |
1.3632 USDT |
| 2022-03-26 |
1.5265 USDT |
259,586.2363 |
1.6737 USDT |
1.4278 USDT |
1.7138 USDT |
1.4949 USDT |
| 2022-03-25 |
1.5774 USDT |
376,527.7429 |
1.5197 USDT |
1.3939 USDT |
1.7500 USDT |
1.7016 USDT |
| 2022-03-24 |
1.6824 USDT |
272,425.6983 |
1.9700 USDT |
1.4402 USDT |
2.0687 USDT |
1.5645 USDT |
| 2022-03-23 |
2.1456 USDT |
216,997.6128 |
2.3164 USDT |
1.8919 USDT |
2.3991 USDT |
2.1033 USDT |
| 2022-03-22 |
2.2371 USDT |
178,229.6406 |
2.4646 USDT |
2.0255 USDT |
2.5200 USDT |
2.2374 USDT |
| 2022-03-21 |
2.4290 USDT |
195,712.8784 |
2.4662 USDT |
2.2519 USDT |
2.6114 USDT |
2.4313 USDT |
| 2022-03-20 |
2.3936 USDT |
174,546.2241 |
2.1955 USDT |
2.1837 USDT |
2.6500 USDT |
2.4064 USDT |
| 2022-03-19 |
2.2576 USDT |
132,998.4898 |
2.4035 USDT |
2.0382 USDT |
2.4299 USDT |
2.1589 USDT |
| 2022-03-18 |
2.5471 USDT |
220,307.4696 |
2.5693 USDT |
2.1793 USDT |
2.9191 USDT |
2.4114 USDT |
| 2022-03-17 |
2.5075 USDT |
142,766.4161 |
2.5683 USDT |
2.3295 USDT |
2.6772 USDT |
2.3831 USDT |
| 2022-03-16 |
2.9772 USDT |
216,032.0211 |
3.0956 USDT |
2.6459 USDT |
3.2702 USDT |
2.7590 USDT |
| 2022-03-15 |
3.1126 USDT |
154,173.6253 |
3.2845 USDT |
2.7050 USDT |
3.5654 USDT |
2.9606 USDT |
| 2022-03-14 |
3.4434 USDT |
132,582.3447 |
3.6315 USDT |
3.1436 USDT |
3.7576 USDT |
3.5634 USDT |
| 2022-03-13 |
3.3257 USDT |
91,464.8180 |
3.3124 USDT |
3.1111 USDT |
3.4836 USDT |
3.4204 USDT |
| 2022-03-12 |
3.2793 USDT |
88,997.4112 |
3.4085 USDT |
3.1514 USDT |
3.4187 USDT |
3.2423 USDT |
| 2022-03-11 |
3.2405 USDT |
357,325.0407 |
3.1265 USDT |
2.9905 USDT |
3.5126 USDT |
3.3598 USDT |
| 2022-03-10 |
3.0846 USDT |
339,440.2106 |
2.6579 USDT |
2.6171 USDT |
3.3100 USDT |
3.0828 USDT |
| 2022-03-09 |
2.7952 USDT |
359,250.3443 |
3.3552 USDT |
2.4545 USDT |
3.4156 USDT |
2.7145 USDT |
| 2022-03-08 |
3.2561 USDT |
333,933.7304 |
3.4515 USDT |
3.0274 USDT |
3.4996 USDT |
3.4340 USDT |
| 2022-03-07 |
3.2282 USDT |
316,410.5723 |
3.1301 USDT |
2.8492 USDT |
3.6000 USDT |
3.3119 USDT |
| 2022-03-06 |
2.8398 USDT |
200,706.5835 |
2.6479 USDT |
2.6211 USDT |
3.1061 USDT |
2.9800 USDT |
| 2022-03-05 |
2.7368 USDT |
249,324.5874 |
2.7932 USDT |
2.5164 USDT |
2.9686 USDT |
2.6103 USDT |
| 2022-03-04 |
2.5603 USDT |
491,589.7648 |
2.2712 USDT |
2.2451 USDT |
2.8499 USDT |
2.7766 USDT |
| 2022-03-03 |
2.1415 USDT |
473,295.8405 |
1.9620 USDT |
1.9046 USDT |
2.3454 USDT |
2.2341 USDT |
| 2022-03-02 |
1.8769 USDT |
573,283.3833 |
2.0895 USDT |
1.6021 USDT |
2.2110 USDT |
1.9290 USDT |
| 2022-03-01 |
2.1410 USDT |
620,456.7624 |
2.0796 USDT |
1.9180 USDT |
2.3522 USDT |
2.0868 USDT |
| 2022-02-28 |
2.8512 USDT |
597,373.5737 |
3.7780 USDT |
2.0962 USDT |
3.9523 USDT |
2.2001 USDT |
| 2022-02-27 |
3.5096 USDT |
417,278.0627 |
3.2744 USDT |
3.0644 USDT |
3.9865 USDT |
3.8314 USDT |
| 2022-02-26 |
3.1201 USDT |
224,591.0114 |
3.0407 USDT |
2.8298 USDT |
3.4137 USDT |
3.2938 USDT |
| 2022-02-25 |
3.4271 USDT |
401,462.3153 |
3.4600 USDT |
3.0927 USDT |
3.8126 USDT |
3.0998 USDT |
| 2022-02-24 |
4.4960 USDT |
656,789.8896 |
4.1479 USDT |
3.6416 USDT |
5.6800 USDT |
3.8203 USDT |
| 2022-02-23 |
3.4556 USDT |
344,082.9430 |
3.8749 USDT |
2.9659 USDT |
3.9668 USDT |
3.6032 USDT |
| 2022-02-22 |
4.1966 USDT |
371,304.7155 |
4.4126 USDT |
3.7295 USDT |
4.7500 USDT |
4.1450 USDT |
| 2022-02-21 |
3.4808 USDT |
485,157.7013 |
3.5505 USDT |
2.9663 USDT |
4.0959 USDT |
3.9476 USDT |
| 2022-02-20 |
3.6875 USDT |
299,494.6009 |
3.4843 USDT |
3.2485 USDT |
4.1400 USDT |
3.4095 USDT |
| 2022-02-19 |
3.5718 USDT |
205,437.0754 |
3.6379 USDT |
3.3281 USDT |
3.8000 USDT |
3.5958 USDT |
| 2022-02-18 |
3.3498 USDT |
326,764.4518 |
3.2871 USDT |
2.9803 USDT |
3.7011 USDT |
3.6050 USDT |
| 2022-02-17 |
2.9616 USDT |
389,870.7332 |
2.6433 USDT |
2.5811 USDT |
3.3759 USDT |
3.2176 USDT |
| 2022-02-16 |
2.6869 USDT |
258,846.8255 |
2.4019 USDT |
2.3895 USDT |
2.9053 USDT |
2.5500 USDT |
| 2022-02-15 |
2.8005 USDT |
405,763.5289 |
3.3262 USDT |
2.5746 USDT |
3.3276 USDT |
2.6819 USDT |
| 2022-02-14 |
3.5662 USDT |
383,069.1354 |
3.7009 USDT |
3.1359 USDT |
3.9899 USDT |
3.5020 USDT |
| 2022-02-13 |
3.5217 USDT |
219,310.9902 |
3.4140 USDT |
3.2473 USDT |
3.8900 USDT |
3.7003 USDT |
| 2022-02-12 |
3.3818 USDT |
427,038.8865 |
3.3523 USDT |
3.0000 USDT |
3.7499 USDT |
3.3528 USDT |
| 2022-02-11 |
2.8277 USDT |
390,389.0977 |
2.6589 USDT |
2.4817 USDT |
3.3826 USDT |
3.2986 USDT |
| 2022-02-10 |
2.3873 USDT |
528,366.3671 |
2.1752 USDT |
2.1414 USDT |
2.7366 USDT |
2.5761 USDT |
| 2022-02-09 |
2.2093 USDT |
304,088.0784 |
2.2181 USDT |
1.9995 USDT |
2.4765 USDT |
2.1113 USDT |
| 2022-02-08 |
2.1859 USDT |
555,725.3993 |
2.0098 USDT |
1.8716 USDT |
2.5761 USDT |
2.4120 USDT |