Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-28 |
0.0806 USDT |
3,905,908.0025 |
0.0915 USDT |
0.0710 USDT |
0.0936 USDT |
0.0770 USDT |
| 2024-02-27 |
0.0871 USDT |
1,645,015.0398 |
0.0870 USDT |
0.0817 USDT |
0.0976 USDT |
0.0917 USDT |
| 2024-02-26 |
0.1006 USDT |
1,641,640.5824 |
0.1075 USDT |
0.0867 USDT |
0.1172 USDT |
0.0911 USDT |
| 2024-02-25 |
0.1082 USDT |
470,460.9371 |
0.1055 USDT |
0.1051 USDT |
0.1117 USDT |
0.1079 USDT |
| 2024-02-24 |
0.1142 USDT |
396,784.4819 |
0.1195 USDT |
0.1064 USDT |
0.1239 USDT |
0.1065 USDT |
| 2024-02-23 |
0.1144 USDT |
1,194,039.6348 |
0.1137 USDT |
0.1084 USDT |
0.1227 USDT |
0.1152 USDT |
| 2024-02-22 |
0.1046 USDT |
956,694.8203 |
0.1042 USDT |
0.0973 USDT |
0.1119 USDT |
0.1091 USDT |
| 2024-02-21 |
0.1078 USDT |
1,275,002.7355 |
0.0947 USDT |
0.0947 USDT |
0.1159 USDT |
0.1078 USDT |
| 2024-02-20 |
0.0941 USDT |
2,324,768.2665 |
0.0867 USDT |
0.0854 USDT |
0.1067 USDT |
0.0965 USDT |
| 2024-02-19 |
0.0837 USDT |
1,254,917.2962 |
0.0837 USDT |
0.0801 USDT |
0.0884 USDT |
0.0860 USDT |
| 2024-02-18 |
0.0858 USDT |
1,720,439.1997 |
0.0936 USDT |
0.0800 USDT |
0.0969 USDT |
0.0837 USDT |
| 2024-02-17 |
0.0950 USDT |
1,085,774.9940 |
0.0891 USDT |
0.0880 USDT |
0.1020 USDT |
0.0933 USDT |
| 2024-02-16 |
0.0875 USDT |
1,416,180.1114 |
0.0820 USDT |
0.0807 USDT |
0.0941 USDT |
0.0915 USDT |
| 2024-02-15 |
0.0789 USDT |
2,382,395.5918 |
0.0760 USDT |
0.0740 USDT |
0.0838 USDT |
0.0837 USDT |
| 2024-02-14 |
0.0787 USDT |
2,478,982.3736 |
0.0866 USDT |
0.0720 USDT |
0.0902 USDT |
0.0787 USDT |
| 2024-02-13 |
0.0870 USDT |
3,358,643.2282 |
0.0876 USDT |
0.0800 USDT |
0.0953 USDT |
0.0873 USDT |
| 2024-02-12 |
0.0981 USDT |
4,272,808.9097 |
0.1004 USDT |
0.0875 USDT |
0.1096 USDT |
0.0897 USDT |
| 2024-02-11 |
0.0951 USDT |
1,528,693.7937 |
0.0934 USDT |
0.0913 USDT |
0.0996 USDT |
0.0995 USDT |
| 2024-02-10 |
0.0952 USDT |
1,819,342.7552 |
0.1008 USDT |
0.0900 USDT |
0.1011 USDT |
0.0945 USDT |
| 2024-02-09 |
0.1063 USDT |
2,606,242.4573 |
0.1140 USDT |
0.1014 USDT |
0.1149 USDT |
0.1068 USDT |
| 2024-02-08 |
0.1155 USDT |
1,926,203.4148 |
0.1213 USDT |
0.1075 USDT |
0.1227 USDT |
0.1150 USDT |
| 2024-02-07 |
0.1378 USDT |
1,088,617.8162 |
0.1378 USDT |
0.1221 USDT |
0.1472 USDT |
0.1242 USDT |
| 2024-02-06 |
0.1460 USDT |
1,386,842.6278 |
0.1442 USDT |
0.1338 USDT |
0.1547 USDT |
0.1357 USDT |
| 2024-02-05 |
0.1401 USDT |
1,635,329.8224 |
0.1438 USDT |
0.1294 USDT |
0.1516 USDT |
0.1452 USDT |
| 2024-02-04 |
0.1379 USDT |
983,252.1172 |
0.1353 USDT |
0.1317 USDT |
0.1456 USDT |
0.1454 USDT |
| 2024-02-03 |
0.1328 USDT |
1,054,715.4306 |
0.1260 USDT |
0.1236 USDT |
0.1395 USDT |
0.1354 USDT |
| 2024-02-02 |
0.1267 USDT |
2,097,274.2669 |
0.1373 USDT |
0.1171 USDT |
0.1385 USDT |
0.1327 USDT |
| 2024-02-01 |
0.1443 USDT |
2,105,776.9673 |
0.1410 USDT |
0.1323 USDT |
0.1554 USDT |
0.1391 USDT |
| 2024-01-31 |
0.1292 USDT |
2,615,409.5052 |
0.1233 USDT |
0.1200 USDT |
0.1392 USDT |
0.1354 USDT |
| 2024-01-30 |
0.1141 USDT |
2,347,502.5836 |
0.1234 USDT |
0.1066 USDT |
0.1250 USDT |
0.1158 USDT |
| 2024-01-29 |
0.1354 USDT |
2,543,339.5324 |
0.1493 USDT |
0.1226 USDT |
0.1542 USDT |
0.1238 USDT |