Identifier on Kucoin: SOL3S-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2021-11-19 |
1.5659 USDT |
220,813.5407 |
1.8840 USDT |
1.1972 USDT |
2.0597 USDT |
1.3281 USDT |
2021-11-18 |
1.7168 USDT |
242,668.1932 |
1.4190 USDT |
1.3368 USDT |
2.0897 USDT |
1.8432 USDT |
2021-11-17 |
1.4944 USDT |
292,587.3695 |
1.4201 USDT |
1.3636 USDT |
1.5898 USDT |
1.5033 USDT |
2021-11-16 |
1.3199 USDT |
380,563.6853 |
1.1559 USDT |
1.1551 USDT |
1.6000 USDT |
1.3920 USDT |
2021-11-15 |
1.0931 USDT |
112,575.0763 |
1.1300 USDT |
1.0208 USDT |
1.1630 USDT |
1.1181 USDT |
2021-11-14 |
1.1819 USDT |
98,991.0050 |
1.1080 USDT |
1.1078 USDT |
1.2717 USDT |
1.2083 USDT |
2021-11-13 |
1.2495 USDT |
166,874.2022 |
1.2836 USDT |
1.0900 USDT |
1.3895 USDT |
1.1023 USDT |
2021-11-12 |
1.2913 USDT |
208,480.1837 |
1.2103 USDT |
1.1400 USDT |
1.4308 USDT |
1.2574 USDT |
2021-11-11 |
1.1454 USDT |
110,446.4361 |
1.2217 USDT |
1.0294 USDT |
1.3016 USDT |
1.1798 USDT |
2021-11-10 |
1.1052 USDT |
149,384.2696 |
1.1166 USDT |
1.0091 USDT |
1.1931 USDT |
1.1060 USDT |
2021-11-09 |
1.0617 USDT |
155,866.3513 |
0.9984 USDT |
0.9625 USDT |
1.1500 USDT |
1.1078 USDT |
2021-11-08 |
1.0113 USDT |
232,639.9981 |
0.9721 USDT |
0.9376 USDT |
1.0800 USDT |
1.0401 USDT |
2021-11-07 |
0.9495 USDT |
340,128.2099 |
0.8984 USDT |
0.8776 USDT |
1.0385 USDT |
0.9763 USDT |
2021-11-06 |
1.0529 USDT |
330,095.7555 |
1.1973 USDT |
0.9529 USDT |
1.2170 USDT |
0.9838 USDT |
2021-11-05 |
1.1611 USDT |
233,172.1387 |
1.0537 USDT |
1.0497 USDT |
1.2800 USDT |
1.1875 USDT |
2021-11-04 |
1.1542 USDT |
330,154.9902 |
1.1113 USDT |
1.0270 USDT |
1.2500 USDT |
1.0567 USDT |
2021-11-03 |
1.3966 USDT |
628,513.5744 |
1.6113 USDT |
1.1218 USDT |
1.7095 USDT |
1.1796 USDT |
2021-11-02 |
1.8915 USDT |
76,237.7614 |
2.0462 USDT |
1.6563 USDT |
2.1178 USDT |
1.7401 USDT |
2021-11-01 |
2.0245 USDT |
164,544.3366 |
2.0850 USDT |
1.8500 USDT |
2.2477 USDT |
2.0721 USDT |
2021-10-31 |
2.3995 USDT |
112,301.7766 |
2.3230 USDT |
2.1103 USDT |
2.6966 USDT |
2.2481 USDT |