Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.0076 USDT |
43,091,667.8225 |
0.0077 USDT |
0.0068 USDT |
0.0085 USDT |
0.0081 USDT |
| 2024-03-17 |
0.0095 USDT |
31,748,925.6687 |
0.0108 USDT |
0.0081 USDT |
0.0115 USDT |
0.0082 USDT |
| 2024-03-16 |
0.0100 USDT |
39,637,097.7631 |
0.0114 USDT |
0.0089 USDT |
0.0119 USDT |
0.0111 USDT |
| 2024-03-15 |
0.0127 USDT |
38,342,091.0936 |
0.0130 USDT |
0.0103 USDT |
0.0158 USDT |
0.0108 USDT |
| 2024-03-14 |
0.0156 USDT |
26,021,082.9768 |
0.0166 USDT |
0.0137 USDT |
0.0182 USDT |
0.0145 USDT |
| 2024-03-13 |
0.0198 USDT |
7,770,899.4160 |
0.0220 USDT |
0.0172 USDT |
0.0229 USDT |
0.0178 USDT |
| 2024-03-12 |
0.0226 USDT |
10,251,196.7411 |
0.0228 USDT |
0.0200 USDT |
0.0260 USDT |
0.0233 USDT |
| 2024-03-11 |
0.0244 USDT |
7,674,599.8470 |
0.0253 USDT |
0.0219 USDT |
0.0291 USDT |
0.0232 USDT |
| 2024-03-10 |
0.0244 USDT |
2,943,603.4884 |
0.0250 USDT |
0.0228 USDT |
0.0266 USDT |
0.0249 USDT |
| 2024-03-09 |
0.0237 USDT |
3,257,178.8126 |
0.0246 USDT |
0.0224 USDT |
0.0251 USDT |
0.0245 USDT |
| 2024-03-08 |
0.0235 USDT |
7,619,988.0226 |
0.0252 USDT |
0.0204 USDT |
0.0260 USDT |
0.0242 USDT |
| 2024-03-07 |
0.0265 USDT |
8,822,701.6017 |
0.0345 USDT |
0.0224 USDT |
0.0356 USDT |
0.0232 USDT |
| 2024-03-06 |
0.0370 USDT |
5,182,258.9547 |
0.0416 USDT |
0.0328 USDT |
0.0469 USDT |
0.0357 USDT |
| 2024-03-05 |
0.0454 USDT |
12,688,400.5534 |
0.0441 USDT |
0.0354 USDT |
0.0592 USDT |
0.0414 USDT |
| 2024-03-04 |
0.0467 USDT |
3,306,961.8049 |
0.0472 USDT |
0.0423 USDT |
0.0504 USDT |
0.0482 USDT |
| 2024-03-03 |
0.0500 USDT |
1,549,602.5973 |
0.0480 USDT |
0.0467 USDT |
0.0538 USDT |
0.0477 USDT |
| 2024-03-02 |
0.0486 USDT |
2,385,961.0527 |
0.0480 USDT |
0.0458 USDT |
0.0522 USDT |
0.0491 USDT |
| 2024-03-01 |
0.0449 USDT |
5,205,085.1993 |
0.0541 USDT |
0.0401 USDT |
0.0541 USDT |
0.0476 USDT |
| 2024-02-29 |
0.0539 USDT |
7,756,850.3910 |
0.0664 USDT |
0.0441 USDT |
0.0691 USDT |
0.0510 USDT |