Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-30 |
9.6648 USDT |
46,340.8289 |
10.4672 USDT |
8.7229 USDT |
10.8958 USDT |
9.2271 USDT |
| 2021-09-29 |
10.1102 USDT |
43,799.9440 |
11.1611 USDT |
9.1469 USDT |
11.4200 USDT |
10.6523 USDT |
| 2021-09-28 |
10.8073 USDT |
47,314.7610 |
10.2147 USDT |
9.4950 USDT |
12.0984 USDT |
11.1663 USDT |
| 2021-09-27 |
8.5868 USDT |
87,838.5463 |
10.4526 USDT |
7.3300 USDT |
10.8283 USDT |
9.1668 USDT |
| 2021-09-26 |
10.8320 USDT |
36,889.4241 |
10.2138 USDT |
9.1854 USDT |
12.9101 USDT |
10.0508 USDT |
| 2021-09-25 |
9.7793 USDT |
18,104.5898 |
9.5315 USDT |
8.6650 USDT |
10.7539 USDT |
10.4333 USDT |
| 2021-09-24 |
9.8246 USDT |
76,733.6103 |
7.9445 USDT |
7.7493 USDT |
11.3687 USDT |
9.2155 USDT |
| 2021-09-23 |
8.3552 USDT |
59,649.1718 |
8.2507 USDT |
7.5375 USDT |
9.1493 USDT |
8.4479 USDT |
| 2021-09-22 |
11.3223 USDT |
85,059.6823 |
16.8368 USDT |
7.5751 USDT |
17.6100 USDT |
8.5225 USDT |
| 2021-09-21 |
14.7242 USDT |
93,186.0487 |
14.2817 USDT |
10.2612 USDT |
19.8996 USDT |
16.9928 USDT |
| 2021-09-20 |
12.1423 USDT |
78,354.5765 |
9.7920 USDT |
9.7158 USDT |
14.2000 USDT |
13.2669 USDT |
| 2021-09-19 |
8.6633 USDT |
59,595.8753 |
7.5617 USDT |
7.3431 USDT |
10.1494 USDT |
9.9710 USDT |
| 2021-09-18 |
9.1296 USDT |
65,816.8274 |
12.3773 USDT |
7.8116 USDT |
13.1796 USDT |
7.8852 USDT |
| 2021-09-17 |
13.9003 USDT |
29,428.6662 |
11.2822 USDT |
11.1080 USDT |
15.8405 USDT |
12.8099 USDT |
| 2021-09-16 |
11.0682 USDT |
2,727.5548 |
9.5031 USDT |
9.5031 USDT |
12.1434 USDT |
11.7734 USDT |