Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0053 USDT |
12,055,043.9743 |
0.0055 USDT |
0.0049 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-05-06 |
0.0056 USDT |
18,937,257.8977 |
0.0065 USDT |
0.0051 USDT |
0.0066 USDT |
0.0052 USDT |
| 2024-05-05 |
0.0065 USDT |
14,584,914.9156 |
0.0065 USDT |
0.0063 USDT |
0.0069 USDT |
0.0065 USDT |
| 2024-05-04 |
0.0065 USDT |
12,614,761.0664 |
0.0069 USDT |
0.0061 USDT |
0.0070 USDT |
0.0063 USDT |
| 2024-05-03 |
0.0072 USDT |
16,918,195.4940 |
0.0078 USDT |
0.0066 USDT |
0.0081 USDT |
0.0070 USDT |
| 2024-05-02 |
0.0082 USDT |
16,071,209.4567 |
0.0085 USDT |
0.0075 USDT |
0.0097 USDT |
0.0080 USDT |
| 2024-05-01 |
0.0107 USDT |
13,860,660.6841 |
0.0105 USDT |
0.0083 USDT |
0.0125 USDT |
0.0087 USDT |
| 2024-04-30 |
0.0105 USDT |
10,715,796.5193 |
0.0088 USDT |
0.0084 USDT |
0.0119 USDT |
0.0104 USDT |
| 2024-04-29 |
0.0092 USDT |
5,332,881.6947 |
0.0088 USDT |
0.0086 USDT |
0.0096 USDT |
0.0095 USDT |
| 2024-04-28 |
0.0080 USDT |
6,006,531.4195 |
0.0083 USDT |
0.0076 USDT |
0.0083 USDT |
0.0081 USDT |
| 2024-04-27 |
0.0090 USDT |
6,673,080.1604 |
0.0086 USDT |
0.0080 USDT |
0.0097 USDT |
0.0082 USDT |
| 2024-04-26 |
0.0080 USDT |
6,191,912.9334 |
0.0077 USDT |
0.0075 USDT |
0.0083 USDT |
0.0080 USDT |
| 2024-04-25 |
0.0075 USDT |
11,071,798.1253 |
0.0072 USDT |
0.0070 USDT |
0.0080 USDT |
0.0075 USDT |
| 2024-04-24 |
0.0063 USDT |
12,067,937.7409 |
0.0065 USDT |
0.0058 USDT |
0.0072 USDT |
0.0072 USDT |
| 2024-04-23 |
0.0062 USDT |
9,729,607.4044 |
0.0062 USDT |
0.0059 USDT |
0.0066 USDT |
0.0062 USDT |
| 2024-04-22 |
0.0068 USDT |
12,994,407.3933 |
0.0075 USDT |
0.0062 USDT |
0.0078 USDT |
0.0063 USDT |
| 2024-04-21 |
0.0074 USDT |
8,558,496.4300 |
0.0074 USDT |
0.0069 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-04-20 |
0.0084 USDT |
19,977,816.5535 |
0.0089 USDT |
0.0071 USDT |
0.0092 USDT |
0.0074 USDT |
| 2024-04-19 |
0.0088 USDT |
14,061,130.5665 |
0.0089 USDT |
0.0079 USDT |
0.0113 USDT |
0.0084 USDT |
| 2024-04-18 |
0.0099 USDT |
15,232,482.4071 |
0.0113 USDT |
0.0091 USDT |
0.0123 USDT |
0.0093 USDT |
| 2024-04-17 |
0.0110 USDT |
20,024,055.7326 |
0.0104 USDT |
0.0090 USDT |
0.0123 USDT |
0.0105 USDT |
| 2024-04-16 |
0.0109 USDT |
13,295,521.8580 |
0.0101 USDT |
0.0095 USDT |
0.0124 USDT |
0.0107 USDT |
| 2024-04-15 |
0.0085 USDT |
10,879,566.8575 |
0.0084 USDT |
0.0076 USDT |
0.0107 USDT |
0.0106 USDT |
| 2024-04-14 |
0.0111 USDT |
11,742,136.8871 |
0.0109 USDT |
0.0097 USDT |
0.0130 USDT |
0.0102 USDT |
| 2024-04-13 |
0.0137 USDT |
22,385,669.9913 |
0.0116 USDT |
0.0102 USDT |
0.0211 USDT |
0.0105 USDT |
| 2024-04-12 |
0.0101 USDT |
7,249,004.1754 |
0.0088 USDT |
0.0084 USDT |
0.0155 USDT |
0.0115 USDT |
| 2024-04-11 |
0.0086 USDT |
4,702,429.1744 |
0.0089 USDT |
0.0083 USDT |
0.0092 USDT |
0.0086 USDT |
| 2024-04-10 |
0.0093 USDT |
8,316,429.0197 |
0.0088 USDT |
0.0086 USDT |
0.0104 USDT |
0.0091 USDT |
| 2024-04-09 |
0.0086 USDT |
7,742,726.1682 |
0.0078 USDT |
0.0077 USDT |
0.0092 USDT |
0.0086 USDT |
| 2024-04-08 |
0.0078 USDT |
10,613,428.6661 |
0.0080 USDT |
0.0072 USDT |
0.0084 USDT |
0.0078 USDT |
| 2024-04-07 |
0.0078 USDT |
3,774,146.4622 |
0.0080 USDT |
0.0075 USDT |
0.0082 USDT |
0.0080 USDT |
| 2024-04-06 |
0.0084 USDT |
7,420,362.8929 |
0.0087 USDT |
0.0080 USDT |
0.0088 USDT |
0.0083 USDT |
| 2024-04-05 |
0.0085 USDT |
28,776,710.1386 |
0.0075 USDT |
0.0074 USDT |
0.0094 USDT |
0.0084 USDT |
| 2024-04-04 |
0.0072 USDT |
24,377,482.9753 |
0.0073 USDT |
0.0067 USDT |
0.0082 USDT |
0.0077 USDT |
| 2024-04-03 |
0.0071 USDT |
29,939,395.0852 |
0.0078 USDT |
0.0064 USDT |
0.0084 USDT |
0.0074 USDT |
| 2024-04-02 |
0.0077 USDT |
21,077,489.2963 |
0.0067 USDT |
0.0067 USDT |
0.0083 USDT |
0.0076 USDT |
| 2024-04-01 |
0.0064 USDT |
16,049,555.8707 |
0.0058 USDT |
0.0056 USDT |
0.0071 USDT |
0.0067 USDT |
| 2024-03-31 |
0.0065 USDT |
5,646,010.3146 |
0.0066 USDT |
0.0063 USDT |
0.0067 USDT |
0.0064 USDT |
| 2024-03-30 |
0.0064 USDT |
8,885,003.5215 |
0.0070 USDT |
0.0061 USDT |
0.0070 USDT |
0.0066 USDT |
| 2024-03-29 |
0.0074 USDT |
2,046,872.4176 |
0.0072 USDT |
0.0070 USDT |
0.0078 USDT |
0.0074 USDT |
| 2024-03-28 |
0.0076 USDT |
8,491,383.1562 |
0.0075 USDT |
0.0071 USDT |
0.0082 USDT |
0.0073 USDT |
| 2024-03-27 |
0.0075 USDT |
25,012,654.5729 |
0.0071 USDT |
0.0068 USDT |
0.0083 USDT |
0.0074 USDT |
| 2024-03-26 |
0.0069 USDT |
30,853,653.8109 |
0.0071 USDT |
0.0064 USDT |
0.0076 USDT |
0.0070 USDT |
| 2024-03-25 |
0.0071 USDT |
23,908,990.5033 |
0.0079 USDT |
0.0065 USDT |
0.0083 USDT |
0.0070 USDT |
| 2024-03-24 |
0.0094 USDT |
8,652,311.2517 |
0.0097 USDT |
0.0090 USDT |
0.0100 USDT |
0.0091 USDT |
| 2024-03-23 |
0.0093 USDT |
14,704,617.6765 |
0.0095 USDT |
0.0086 USDT |
0.0100 USDT |
0.0095 USDT |
| 2024-03-22 |
0.0093 USDT |
20,208,336.7642 |
0.0088 USDT |
0.0083 USDT |
0.0104 USDT |
0.0099 USDT |
| 2024-03-21 |
0.0080 USDT |
28,260,961.3819 |
0.0074 USDT |
0.0069 USDT |
0.0092 USDT |
0.0087 USDT |
| 2024-03-20 |
0.0102 USDT |
57,356,416.6399 |
0.0110 USDT |
0.0073 USDT |
0.0124 USDT |
0.0074 USDT |
| 2024-03-19 |
0.0099 USDT |
56,205,178.4857 |
0.0083 USDT |
0.0080 USDT |
0.0116 USDT |
0.0095 USDT |