Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
2.3124 USDT |
45,759.1348 |
2.1728 USDT |
2.1646 USDT |
2.4932 USDT |
2.4150 USDT |
| 2021-10-29 |
2.1843 USDT |
51,896.5440 |
2.3428 USDT |
2.0000 USDT |
2.3460 USDT |
2.1582 USDT |
| 2021-10-28 |
2.4739 USDT |
96,360.9176 |
2.8644 USDT |
2.1438 USDT |
2.9833 USDT |
2.3401 USDT |
| 2021-10-27 |
2.6195 USDT |
213,289.5040 |
2.2481 USDT |
2.0721 USDT |
3.1000 USDT |
2.8969 USDT |
| 2021-10-26 |
2.0449 USDT |
106,768.4956 |
1.9853 USDT |
1.8695 USDT |
2.2746 USDT |
2.2746 USDT |
| 2021-10-25 |
1.9541 USDT |
243,455.9383 |
2.2500 USDT |
1.7201 USDT |
2.3672 USDT |
1.9197 USDT |
| 2021-10-24 |
2.6029 USDT |
144,622.4002 |
2.3665 USDT |
2.2758 USDT |
2.8901 USDT |
2.5047 USDT |
| 2021-10-23 |
2.3257 USDT |
157,498.6355 |
2.4034 USDT |
2.1000 USDT |
2.6304 USDT |
2.3789 USDT |
| 2021-10-22 |
2.3057 USDT |
228,930.1890 |
3.0118 USDT |
2.0215 USDT |
3.0998 USDT |
2.3860 USDT |
| 2021-10-21 |
3.1745 USDT |
232,569.6032 |
3.6179 USDT |
2.7311 USDT |
3.6900 USDT |
3.1980 USDT |
| 2021-10-20 |
4.4582 USDT |
73,887.0606 |
5.4923 USDT |
3.6766 USDT |
5.5700 USDT |
3.9302 USDT |
| 2021-10-19 |
5.4455 USDT |
41,422.2598 |
5.4098 USDT |
5.2004 USDT |
5.7679 USDT |
5.5132 USDT |
| 2021-10-18 |
5.2010 USDT |
25,589.2167 |
5.1544 USDT |
4.8750 USDT |
5.6534 USDT |
5.5387 USDT |
| 2021-10-17 |
4.8745 USDT |
39,236.7784 |
5.2102 USDT |
4.3350 USDT |
5.5780 USDT |
5.2852 USDT |
| 2021-10-16 |
4.9514 USDT |
24,513.2751 |
4.7685 USDT |
4.5570 USDT |
5.2733 USDT |
5.1361 USDT |
| 2021-10-15 |
5.2860 USDT |
69,169.0232 |
6.3360 USDT |
4.4668 USDT |
6.7319 USDT |
5.1250 USDT |
| 2021-10-14 |
6.2203 USDT |
28,836.6034 |
6.5083 USDT |
5.6177 USDT |
6.6654 USDT |
6.3467 USDT |
| 2021-10-13 |
6.5655 USDT |
43,783.5208 |
6.0536 USDT |
5.6916 USDT |
7.0036 USDT |
6.5668 USDT |
| 2021-10-12 |
7.1159 USDT |
63,821.6813 |
7.1001 USDT |
5.9226 USDT |
8.3880 USDT |
6.3461 USDT |
| 2021-10-11 |
6.9313 USDT |
37,813.9133 |
6.8818 USDT |
5.9758 USDT |
8.1136 USDT |
7.2955 USDT |
| 2021-10-10 |
6.0221 USDT |
29,042.3954 |
5.5933 USDT |
5.4685 USDT |
6.8762 USDT |
6.5407 USDT |
| 2021-10-09 |
5.4637 USDT |
42,283.8485 |
5.4900 USDT |
4.9980 USDT |
5.9000 USDT |
5.6010 USDT |
| 2021-10-08 |
5.0880 USDT |
48,731.7508 |
5.8903 USDT |
4.3887 USDT |
6.0000 USDT |
5.1501 USDT |
| 2021-10-07 |
5.7093 USDT |
77,394.9176 |
5.8221 USDT |
5.0291 USDT |
6.2050 USDT |
5.6681 USDT |
| 2021-10-06 |
5.4542 USDT |
82,238.5682 |
4.8597 USDT |
4.7542 USDT |
6.0847 USDT |
5.7715 USDT |
| 2021-10-05 |
4.7572 USDT |
86,443.4368 |
4.6320 USDT |
4.3887 USDT |
5.1905 USDT |
4.8158 USDT |
| 2021-10-04 |
4.5255 USDT |
105,879.9597 |
4.1843 USDT |
4.1843 USDT |
4.9008 USDT |
4.6535 USDT |
| 2021-10-03 |
4.1762 USDT |
81,612.4787 |
4.4339 USDT |
3.7574 USDT |
4.7255 USDT |
4.2800 USDT |
| 2021-10-02 |
4.6357 USDT |
113,030.5866 |
5.1964 USDT |
3.8268 USDT |
5.7754 USDT |
3.9477 USDT |
| 2021-10-01 |
6.5321 USDT |
92,489.0931 |
9.0313 USDT |
4.8905 USDT |
9.7084 USDT |
5.4167 USDT |