Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
1.9560 USDT |
489,746.4777 |
2.1227 USDT |
1.7569 USDT |
2.2589 USDT |
1.9576 USDT |
| 2022-02-06 |
2.2218 USDT |
332,831.4607 |
2.2114 USDT |
2.0876 USDT |
2.3499 USDT |
2.1580 USDT |
| 2022-02-05 |
2.1761 USDT |
546,259.7701 |
2.2952 USDT |
1.8976 USDT |
2.4490 USDT |
2.2228 USDT |
| 2022-02-04 |
2.8574 USDT |
958,774.2621 |
3.3074 USDT |
2.2956 USDT |
3.4869 USDT |
2.2956 USDT |
| 2022-02-03 |
3.6754 USDT |
597,864.1433 |
3.3083 USDT |
3.1922 USDT |
4.1503 USDT |
3.7570 USDT |
| 2022-02-02 |
2.9606 USDT |
1,020,017.9910 |
2.7224 USDT |
2.5621 USDT |
3.7000 USDT |
3.2225 USDT |
| 2022-02-01 |
3.1694 USDT |
698,829.0689 |
4.3499 USDT |
2.5561 USDT |
4.4067 USDT |
2.6648 USDT |
| 2022-01-31 |
5.2454 USDT |
182,809.0869 |
5.4376 USDT |
4.1157 USDT |
6.1253 USDT |
4.2036 USDT |
| 2022-01-30 |
5.1838 USDT |
95,356.5151 |
4.9992 USDT |
4.7007 USDT |
5.6172 USDT |
5.5548 USDT |
| 2022-01-29 |
5.1485 USDT |
140,053.3730 |
5.8892 USDT |
4.5199 USDT |
6.0171 USDT |
5.1180 USDT |
| 2022-01-28 |
6.0948 USDT |
176,351.7158 |
6.2341 USDT |
5.4001 USDT |
6.9099 USDT |
5.9127 USDT |
| 2022-01-27 |
6.2997 USDT |
223,379.1446 |
5.8640 USDT |
5.3848 USDT |
7.0031 USDT |
6.9274 USDT |
| 2022-01-26 |
5.1455 USDT |
306,076.5702 |
5.3901 USDT |
3.7838 USDT |
6.4508 USDT |
5.7069 USDT |
| 2022-01-25 |
5.7368 USDT |
263,985.6064 |
5.9467 USDT |
4.3324 USDT |
6.8000 USDT |
4.9525 USDT |
| 2022-01-24 |
6.7053 USDT |
382,280.1913 |
4.8136 USDT |
4.7846 USDT |
7.8500 USDT |
6.4066 USDT |
| 2022-01-23 |
5.0168 USDT |
246,559.8440 |
5.7766 USDT |
3.8613 USDT |
6.1025 USDT |
5.4864 USDT |
| 2022-01-22 |
5.2497 USDT |
399,335.0822 |
3.9265 USDT |
3.6889 USDT |
6.7500 USDT |
6.2199 USDT |
| 2022-01-21 |
3.2717 USDT |
335,211.0155 |
2.9593 USDT |
2.7753 USDT |
3.7480 USDT |
3.5327 USDT |
| 2022-01-20 |
2.3200 USDT |
137,930.6942 |
2.5375 USDT |
2.0681 USDT |
2.5764 USDT |
2.3396 USDT |
| 2022-01-19 |
2.4532 USDT |
158,419.2421 |
2.2329 USDT |
2.1806 USDT |
2.6282 USDT |
2.5037 USDT |
| 2022-01-18 |
2.4030 USDT |
241,669.1075 |
2.3078 USDT |
2.2151 USDT |
2.5839 USDT |
2.2486 USDT |
| 2022-01-17 |
2.2298 USDT |
198,216.8277 |
1.9848 USDT |
1.9737 USDT |
2.4284 USDT |
2.3262 USDT |
| 2022-01-16 |
1.9514 USDT |
71,591.4333 |
1.9919 USDT |
1.8204 USDT |
2.0552 USDT |
1.9848 USDT |
| 2022-01-15 |
2.0613 USDT |
78,038.1934 |
2.0476 USDT |
1.9454 USDT |
2.1609 USDT |
1.9883 USDT |
| 2022-01-14 |
2.0653 USDT |
220,915.0759 |
2.0785 USDT |
1.8721 USDT |
2.2345 USDT |
1.9903 USDT |
| 2022-01-13 |
1.8754 USDT |
223,915.2577 |
1.8637 USDT |
1.6531 USDT |
2.0773 USDT |
2.0478 USDT |
| 2022-01-12 |
2.1191 USDT |
158,773.6742 |
2.4509 USDT |
1.7893 USDT |
2.5505 USDT |
1.8306 USDT |
| 2022-01-11 |
2.5660 USDT |
150,625.3739 |
2.7001 USDT |
2.2718 USDT |
2.8303 USDT |
2.4440 USDT |
| 2022-01-10 |
2.6717 USDT |
249,601.3212 |
2.4756 USDT |
2.3153 USDT |
3.0269 USDT |
2.8375 USDT |
| 2022-01-09 |
2.4097 USDT |
227,407.4050 |
2.4191 USDT |
2.2022 USDT |
2.6115 USDT |
2.2668 USDT |