Identifier on Kucoin: SOL3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-09 |
0.9551 USDT |
242,690.7209 |
0.9710 USDT |
0.8801 USDT |
1.0620 USDT |
1.0245 USDT |
| 2023-12-08 |
1.1178 USDT |
242,318.6299 |
1.3610 USDT |
1.0189 USDT |
1.3610 USDT |
1.0236 USDT |
| 2023-12-07 |
1.6305 USDT |
99,506.0500 |
1.8485 USDT |
1.3920 USDT |
1.8880 USDT |
1.5282 USDT |
| 2023-12-06 |
1.7607 USDT |
158,379.6760 |
2.0262 USDT |
1.5300 USDT |
2.0262 USDT |
1.7174 USDT |
| 2023-12-05 |
2.0561 USDT |
139,292.5365 |
1.9519 USDT |
1.8879 USDT |
2.2031 USDT |
2.0292 USDT |
| 2023-12-04 |
1.9050 USDT |
83,745.3728 |
1.8305 USDT |
1.6500 USDT |
2.1236 USDT |
1.9987 USDT |
| 2023-12-03 |
1.7909 USDT |
45,339.3485 |
1.8000 USDT |
1.6452 USDT |
1.8948 USDT |
1.8442 USDT |
| 2023-12-02 |
1.9672 USDT |
50,918.1883 |
2.2402 USDT |
1.8290 USDT |
2.2402 USDT |
1.8798 USDT |
| 2023-12-01 |
2.1394 USDT |
65,600.2493 |
2.2910 USDT |
1.9878 USDT |
2.3722 USDT |
2.1900 USDT |
| 2023-11-30 |
2.2269 USDT |
54,384.0393 |
2.2928 USDT |
2.0279 USDT |
2.3447 USDT |
2.2077 USDT |
| 2023-11-29 |
2.2244 USDT |
95,004.3039 |
2.4394 USDT |
2.0017 USDT |
2.4838 USDT |
2.2075 USDT |
| 2023-11-28 |
2.6601 USDT |
56,631.1090 |
2.9419 USDT |
2.3920 USDT |
3.0926 USDT |
2.4996 USDT |
| 2023-11-27 |
2.9010 USDT |
43,807.6674 |
2.6108 USDT |
2.5320 USDT |
3.1069 USDT |
2.9702 USDT |
| 2023-11-26 |
2.5734 USDT |
36,512.3290 |
2.4317 USDT |
2.4221 USDT |
2.7636 USDT |
2.6001 USDT |
| 2023-11-25 |
2.4898 USDT |
41,729.6227 |
2.7200 USDT |
2.2861 USDT |
2.8723 USDT |
2.4402 USDT |
| 2023-11-24 |
0.0001 USDT |
1,354,369,754.9017 |
0.0000 USDT |
0.0000 USDT |
2.7563 USDT |
2.6976 USDT |
| 2023-11-23 |
0.0000 USDT |
17,110,726,054.9070 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2023-11-22 |
0.0000 USDT |
19,354,561,666.1670 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |