Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
1.3882 USDT |
252,245.5097 |
1.4022 USDT |
1.2349 USDT |
1.5018 USDT |
1.4244 USDT |
| 2021-12-18 |
1.5458 USDT |
256,631.7109 |
1.5905 USDT |
1.3834 USDT |
1.7124 USDT |
1.4440 USDT |
| 2021-12-17 |
1.6046 USDT |
386,484.5159 |
1.5589 USDT |
1.4307 USDT |
1.8764 USDT |
1.5805 USDT |
| 2021-12-16 |
1.3986 USDT |
407,839.1714 |
1.5192 USDT |
1.2455 USDT |
1.6493 USDT |
1.4146 USDT |
| 2021-12-15 |
1.8422 USDT |
369,905.7025 |
2.2219 USDT |
1.3401 USDT |
2.4189 USDT |
1.5565 USDT |
| 2021-12-14 |
2.4704 USDT |
172,028.5449 |
2.5117 USDT |
2.1812 USDT |
2.8239 USDT |
2.5767 USDT |
| 2021-12-13 |
2.3417 USDT |
337,002.4335 |
1.8994 USDT |
1.8994 USDT |
2.7400 USDT |
2.4162 USDT |
| 2021-12-12 |
1.9630 USDT |
154,998.4373 |
1.9601 USDT |
1.7874 USDT |
2.0810 USDT |
1.8509 USDT |
| 2021-12-11 |
2.0653 USDT |
274,647.4130 |
2.1029 USDT |
1.8830 USDT |
2.3190 USDT |
2.0733 USDT |
| 2021-12-10 |
1.7956 USDT |
593,310.5802 |
1.7042 USDT |
1.6223 USDT |
2.0191 USDT |
1.9620 USDT |
| 2021-12-09 |
1.5935 USDT |
632,979.4706 |
1.4002 USDT |
1.3626 USDT |
1.7591 USDT |
1.6850 USDT |
| 2021-12-08 |
1.5111 USDT |
468,273.2532 |
1.5072 USDT |
1.3459 USDT |
1.6699 USDT |
1.4428 USDT |
| 2021-12-07 |
1.3348 USDT |
461,345.4871 |
1.4258 USDT |
1.1977 USDT |
1.4627 USDT |
1.4432 USDT |
| 2021-12-06 |
1.6072 USDT |
849,057.8844 |
1.3655 USDT |
1.3450 USDT |
1.8352 USDT |
1.5267 USDT |
| 2021-12-05 |
1.4417 USDT |
654,989.1831 |
1.2869 USDT |
1.2170 USDT |
1.6776 USDT |
1.5119 USDT |
| 2021-12-04 |
1.3183 USDT |
1,173,365.8461 |
1.1149 USDT |
1.0974 USDT |
1.7100 USDT |
1.2000 USDT |
| 2021-12-03 |
0.9747 USDT |
525,312.2016 |
0.8700 USDT |
0.8153 USDT |
1.1999 USDT |
1.0773 USDT |
| 2021-12-02 |
0.8774 USDT |
543,401.1153 |
0.9037 USDT |
0.7500 USDT |
1.0178 USDT |
0.8050 USDT |
| 2021-12-01 |
1.0197 USDT |
429,659.3757 |
1.2898 USDT |
0.8692 USDT |
1.2983 USDT |
0.9123 USDT |
| 2021-11-30 |
1.2819 USDT |
260,099.0271 |
1.3686 USDT |
1.1086 USDT |
1.4810 USDT |
1.2263 USDT |
| 2021-11-29 |
1.3585 USDT |
128,027.2511 |
1.4478 USDT |
1.1849 USDT |
1.4852 USDT |
1.2451 USDT |
| 2021-11-28 |
1.7798 USDT |
246,576.4605 |
1.6447 USDT |
1.6414 USDT |
1.9454 USDT |
1.8287 USDT |
| 2021-11-27 |
1.5693 USDT |
137,824.1081 |
1.6688 USDT |
1.4780 USDT |
1.7015 USDT |
1.5556 USDT |
| 2021-11-26 |
1.6148 USDT |
317,522.7098 |
1.3140 USDT |
1.3070 USDT |
1.8565 USDT |
1.6105 USDT |
| 2021-11-25 |
1.3460 USDT |
217,922.4980 |
1.3943 USDT |
1.1820 USDT |
1.5296 USDT |
1.3516 USDT |
| 2021-11-24 |
1.2823 USDT |
300,167.6483 |
1.1383 USDT |
1.1330 USDT |
1.5219 USDT |
1.3903 USDT |
| 2021-11-23 |
1.2058 USDT |
231,063.9983 |
1.2430 USDT |
1.0777 USDT |
1.3270 USDT |
1.0980 USDT |
| 2021-11-22 |
1.1841 USDT |
484,942.2204 |
1.0642 USDT |
1.0464 USDT |
1.3033 USDT |
1.2333 USDT |
| 2021-11-21 |
1.2538 USDT |
193,759.2456 |
1.2687 USDT |
1.0208 USDT |
1.4119 USDT |
1.0628 USDT |
| 2021-11-20 |
1.3510 USDT |
285,315.1949 |
1.3196 USDT |
1.2000 USDT |
1.5052 USDT |
1.2641 USDT |