Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.1471 USDT |
2,601,541.7354 |
0.1586 USDT |
0.1333 USDT |
0.1622 USDT |
0.1500 USDT |
| 2024-01-27 |
0.1684 USDT |
670,020.4459 |
0.1702 USDT |
0.1619 USDT |
0.1772 USDT |
0.1643 USDT |
| 2024-01-26 |
0.1806 USDT |
1,757,551.1009 |
0.2094 USDT |
0.1619 USDT |
0.2160 USDT |
0.1702 USDT |
| 2024-01-25 |
0.2046 USDT |
772,228.6103 |
0.1978 USDT |
0.1924 USDT |
0.2210 USDT |
0.2116 USDT |
| 2024-01-24 |
0.2199 USDT |
1,069,872.8720 |
0.2345 USDT |
0.2016 USDT |
0.2410 USDT |
0.2197 USDT |
| 2024-01-23 |
0.2521 USDT |
1,540,671.6032 |
0.2394 USDT |
0.2200 USDT |
0.2799 USDT |
0.2456 USDT |
| 2024-01-22 |
0.2165 USDT |
1,784,969.3425 |
0.1940 USDT |
0.1892 USDT |
0.2475 USDT |
0.2357 USDT |
| 2024-01-21 |
0.1843 USDT |
293,375.7779 |
0.1829 USDT |
0.1764 USDT |
0.1904 USDT |
0.1864 USDT |
| 2024-01-20 |
0.1851 USDT |
695,772.8823 |
0.1781 USDT |
0.1773 USDT |
0.1944 USDT |
0.1846 USDT |
| 2024-01-19 |
0.1828 USDT |
1,643,833.7080 |
0.1752 USDT |
0.1675 USDT |
0.2128 USDT |
0.1822 USDT |
| 2024-01-18 |
0.1614 USDT |
1,522,256.2575 |
0.1434 USDT |
0.1374 USDT |
0.1841 USDT |
0.1747 USDT |
| 2024-01-17 |
0.1524 USDT |
2,200,359.5296 |
0.1660 USDT |
0.1400 USDT |
0.1702 USDT |
0.1466 USDT |
| 2024-01-16 |
0.1698 USDT |
850,446.5682 |
0.1833 USDT |
0.1597 USDT |
0.1850 USDT |
0.1663 USDT |
| 2024-01-15 |
0.1770 USDT |
1,849,316.3427 |
0.1855 USDT |
0.1687 USDT |
0.1922 USDT |
0.1753 USDT |
| 2024-01-14 |
0.1738 USDT |
2,286,876.7711 |
0.1913 USDT |
0.1500 USDT |
0.1994 USDT |
0.1743 USDT |
| 2024-01-13 |
0.2099 USDT |
947,273.4834 |
0.2167 USDT |
0.1825 USDT |
0.2319 USDT |
0.1843 USDT |
| 2024-01-12 |
0.2050 USDT |
2,529,927.4277 |
0.1832 USDT |
0.1792 USDT |
0.2582 USDT |
0.2200 USDT |
| 2024-01-11 |
0.1721 USDT |
3,052,452.3303 |
0.1720 USDT |
0.1473 USDT |
0.1957 USDT |
0.1756 USDT |
| 2024-01-10 |
0.1915 USDT |
2,017,198.0353 |
0.1899 USDT |
0.1532 USDT |
0.2270 USDT |
0.1666 USDT |
| 2024-01-09 |
0.1918 USDT |
1,768,454.8732 |
0.2086 USDT |
0.1687 USDT |
0.2214 USDT |
0.1982 USDT |
| 2024-01-08 |
0.2470 USDT |
1,633,957.1519 |
0.2790 USDT |
0.1934 USDT |
0.3192 USDT |
0.2032 USDT |
| 2024-01-07 |
0.2391 USDT |
776,975.8805 |
0.2459 USDT |
0.2246 USDT |
0.2617 USDT |
0.2395 USDT |
| 2024-01-06 |
0.2377 USDT |
933,563.1142 |
0.2084 USDT |
0.2061 USDT |
0.2591 USDT |
0.2465 USDT |
| 2024-01-05 |
0.2074 USDT |
1,376,830.5232 |
0.1816 USDT |
0.1800 USDT |
0.2302 USDT |
0.2092 USDT |
| 2024-01-04 |
0.2030 USDT |
1,144,642.4649 |
0.2282 USDT |
0.1673 USDT |
0.2380 USDT |
0.1786 USDT |
| 2024-01-03 |
0.2251 USDT |
2,120,774.8082 |
0.1999 USDT |
0.1837 USDT |
0.2619 USDT |
0.2233 USDT |
| 2024-01-02 |
0.1766 USDT |
1,586,084.4744 |
0.1848 USDT |
0.1501 USDT |
0.2013 USDT |
0.1991 USDT |
| 2024-01-01 |
0.2133 USDT |
518,958.6536 |
0.2405 USDT |
0.1886 USDT |
0.2405 USDT |
0.1953 USDT |
| 2023-12-31 |
0.2282 USDT |
430,675.5604 |
0.2402 USDT |
0.2143 USDT |
0.2521 USDT |
0.2181 USDT |
| 2023-12-30 |
0.2278 USDT |
535,201.9753 |
0.2127 USDT |
0.2061 USDT |
0.2441 USDT |
0.2270 USDT |
| 2023-12-29 |
0.2178 USDT |
1,636,298.9967 |
0.2475 USDT |
0.1939 USDT |
0.2655 USDT |
0.2202 USDT |
| 2023-12-28 |
0.2414 USDT |
2,084,279.1803 |
0.2186 USDT |
0.1996 USDT |
0.2684 USDT |
0.2427 USDT |
| 2023-12-27 |
0.1969 USDT |
2,210,775.5206 |
0.1860 USDT |
0.1669 USDT |
0.2264 USDT |
0.2123 USDT |
| 2023-12-26 |
0.1982 USDT |
2,910,400.2120 |
0.1628 USDT |
0.1619 USDT |
0.2475 USDT |
0.1937 USDT |
| 2023-12-25 |
0.1829 USDT |
3,053,402.5331 |
0.2072 USDT |
0.1389 USDT |
0.2303 USDT |
0.1734 USDT |
| 2023-12-24 |
0.2053 USDT |
3,013,011.5897 |
0.2419 USDT |
0.1770 USDT |
0.2480 USDT |
0.2089 USDT |
| 2023-12-23 |
0.3538 USDT |
714,958.1000 |
0.3375 USDT |
0.2807 USDT |
0.4235 USDT |
0.2888 USDT |
| 2023-12-22 |
0.3702 USDT |
1,074,082.5249 |
0.3844 USDT |
0.3175 USDT |
0.4334 USDT |
0.3695 USDT |
| 2023-12-21 |
0.4940 USDT |
851,451.0336 |
0.6073 USDT |
0.3687 USDT |
0.6291 USDT |
0.4047 USDT |
| 2023-12-20 |
0.6813 USDT |
492,049.4006 |
0.9374 USDT |
0.5670 USDT |
0.9374 USDT |
0.6314 USDT |
| 2023-12-19 |
0.8616 USDT |
146,745.8951 |
0.8782 USDT |
0.8053 USDT |
0.9593 USDT |
0.8827 USDT |
| 2023-12-18 |
1.0531 USDT |
104,664.9557 |
1.0137 USDT |
0.9463 USDT |
1.1807 USDT |
0.9730 USDT |
| 2023-12-17 |
0.9293 USDT |
167,573.7681 |
0.9011 USDT |
0.8643 USDT |
0.9908 USDT |
0.9604 USDT |
| 2023-12-16 |
0.8680 USDT |
170,131.8356 |
0.9776 USDT |
0.7790 USDT |
1.0000 USDT |
0.8975 USDT |
| 2023-12-15 |
0.8475 USDT |
339,536.2104 |
0.8600 USDT |
0.7400 USDT |
0.9551 USDT |
0.9511 USDT |
| 2023-12-14 |
1.0158 USDT |
134,714.5029 |
1.0658 USDT |
0.8500 USDT |
1.1829 USDT |
0.8501 USDT |
| 2023-12-13 |
1.2107 USDT |
150,610.7255 |
1.2129 USDT |
0.9906 USDT |
1.4231 USDT |
1.0477 USDT |
| 2023-12-12 |
1.1551 USDT |
156,992.5954 |
1.1343 USDT |
1.0205 USDT |
1.3303 USDT |
1.2282 USDT |
| 2023-12-11 |
1.1691 USDT |
267,023.6312 |
0.9745 USDT |
0.9680 USDT |
1.5218 USDT |
1.1076 USDT |
| 2023-12-10 |
1.0703 USDT |
115,087.0016 |
1.0899 USDT |
0.9824 USDT |
1.1625 USDT |
1.0517 USDT |