Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
2.4697 USDT |
418,629.2246 |
2.7477 USDT |
2.0557 USDT |
2.9317 USDT |
2.2891 USDT |
| 2022-01-07 |
2.5898 USDT |
291,533.6870 |
2.1546 USDT |
2.1413 USDT |
2.8799 USDT |
2.6127 USDT |
| 2022-01-06 |
2.1692 USDT |
168,551.9149 |
1.9977 USDT |
1.9862 USDT |
2.3693 USDT |
2.0531 USDT |
| 2022-01-05 |
1.8103 USDT |
214,365.0533 |
1.6093 USDT |
1.5006 USDT |
2.2539 USDT |
1.9552 USDT |
| 2022-01-04 |
1.5572 USDT |
246,402.0816 |
1.5331 USDT |
1.4380 USDT |
1.6432 USDT |
1.5816 USDT |
| 2022-01-03 |
1.4779 USDT |
114,038.4423 |
1.3927 USDT |
1.3927 USDT |
1.5638 USDT |
1.5318 USDT |
| 2022-01-02 |
1.3637 USDT |
64,319.3311 |
1.3278 USDT |
1.3109 USDT |
1.4269 USDT |
1.4055 USDT |
| 2022-01-01 |
1.4510 USDT |
95,781.2350 |
1.5482 USDT |
1.3185 USDT |
1.5637 USDT |
1.3671 USDT |
| 2021-12-31 |
1.4944 USDT |
113,486.0003 |
1.4967 USDT |
1.3644 USDT |
1.6276 USDT |
1.5915 USDT |
| 2021-12-30 |
1.4894 USDT |
237,609.1626 |
1.5449 USDT |
1.4030 USDT |
1.6218 USDT |
1.5027 USDT |
| 2021-12-29 |
1.4333 USDT |
256,073.0023 |
1.4016 USDT |
1.3139 USDT |
1.5934 USDT |
1.4412 USDT |
| 2021-12-28 |
1.2238 USDT |
441,672.6491 |
1.0898 USDT |
1.0881 USDT |
1.3988 USDT |
1.3100 USDT |
| 2021-12-27 |
1.0149 USDT |
196,075.3070 |
1.0479 USDT |
0.9304 USDT |
1.0969 USDT |
1.0402 USDT |
| 2021-12-26 |
1.0961 USDT |
294,825.5626 |
1.1311 USDT |
1.0029 USDT |
1.1820 USDT |
1.0460 USDT |
| 2021-12-25 |
1.1503 USDT |
209,743.0991 |
1.1922 USDT |
1.1146 USDT |
1.2396 USDT |
1.1505 USDT |
| 2021-12-24 |
1.1662 USDT |
350,450.6177 |
1.1858 USDT |
1.0463 USDT |
1.2919 USDT |
1.2005 USDT |
| 2021-12-23 |
1.3313 USDT |
205,866.8006 |
1.4747 USDT |
1.0934 USDT |
1.5379 USDT |
1.1579 USDT |
| 2021-12-22 |
1.3848 USDT |
235,406.4135 |
1.4526 USDT |
1.2667 USDT |
1.5000 USDT |
1.4891 USDT |
| 2021-12-21 |
1.4935 USDT |
236,473.4803 |
1.5993 USDT |
1.3800 USDT |
1.6923 USDT |
1.4398 USDT |
| 2021-12-20 |
1.6093 USDT |
447,315.8817 |
1.4718 USDT |
1.4387 USDT |
1.7328 USDT |
1.6110 USDT |