Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: SOLV-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-04-05 | 0.0276 USDT | 6,633,212.8000 | 0.0277 USDT | 0.0270 USDT | 0.0280 USDT | 0.0271 USDT |
| 2025-04-04 | 0.0276 USDT | 9,663,062.3000 | 0.0280 USDT | 0.0270 USDT | 0.0282 USDT | 0.0277 USDT |
| 2025-04-03 | 0.0277 USDT | 9,400,689.3000 | 0.0275 USDT | 0.0269 USDT | 0.0288 USDT | 0.0278 USDT |
| 2025-04-02 | 0.0287 USDT | 11,745,833.6000 | 0.0300 USDT | 0.0278 USDT | 0.0301 USDT | 0.0294 USDT |
| 2025-04-01 | 0.0304 USDT | 9,895,268.6000 | 0.0304 USDT | 0.0294 USDT | 0.0310 USDT | 0.0306 USDT |
| 2025-03-31 | 0.0296 USDT | 9,957,141.5000 | 0.0288 USDT | 0.0283 USDT | 0.0309 USDT | 0.0309 USDT |
| 2025-03-30 | 0.0292 USDT | 4,460,707.9000 | 0.0289 USDT | 0.0285 USDT | 0.0298 USDT | 0.0286 USDT |
| 2025-03-29 | 0.0298 USDT | 4,635,756.5000 | 0.0311 USDT | 0.0287 USDT | 0.0313 USDT | 0.0293 USDT |
| 2025-03-28 | 0.0321 USDT | 7,065,920.6000 | 0.0343 USDT | 0.0306 USDT | 0.0349 USDT | 0.0310 USDT |
| 2025-03-27 | 0.0358 USDT | 2,633,381.1000 | 0.0355 USDT | 0.0350 USDT | 0.0365 USDT | 0.0350 USDT |
| 2025-03-26 | 0.0360 USDT | 3,042,379.5000 | 0.0360 USDT | 0.0351 USDT | 0.0366 USDT | 0.0351 USDT |
| 2025-03-25 | 0.0358 USDT | 5,699,282.2000 | 0.0361 USDT | 0.0347 USDT | 0.0374 USDT | 0.0357 USDT |
| 2025-03-24 | 0.0354 USDT | 3,739,961.9000 | 0.0349 USDT | 0.0339 USDT | 0.0363 USDT | 0.0363 USDT |
| 2025-03-23 | 0.0347 USDT | 2,330,153.8000 | 0.0351 USDT | 0.0338 USDT | 0.0356 USDT | 0.0355 USDT |
| 2025-03-22 | 0.0358 USDT | 2,370,887.7000 | 0.0351 USDT | 0.0351 USDT | 0.0368 USDT | 0.0351 USDT |
| 2025-03-21 | 0.0359 USDT | 2,358,585.0000 | 0.0373 USDT | 0.0348 USDT | 0.0377 USDT | 0.0356 USDT |
| 2025-03-20 | 0.0378 USDT | 2,995,238.4000 | 0.0399 USDT | 0.0359 USDT | 0.0402 USDT | 0.0372 USDT |
| 2025-03-19 | 0.0384 USDT | 3,853,572.4000 | 0.0374 USDT | 0.0372 USDT | 0.0398 USDT | 0.0383 USDT |
| 2025-03-18 | 0.0391 USDT | 2,536,304.7000 | 0.0407 USDT | 0.0372 USDT | 0.0411 USDT | 0.0381 USDT |
| 2025-03-17 | 0.0412 USDT | 1,618,451.3000 | 0.0398 USDT | 0.0398 USDT | 0.0423 USDT | 0.0406 USDT |
| 2025-03-16 | 0.0417 USDT | 2,574,405.1000 | 0.0415 USDT | 0.0401 USDT | 0.0434 USDT | 0.0404 USDT |
| 2025-03-15 | 0.0421 USDT | 1,464,927.5000 | 0.0432 USDT | 0.0412 USDT | 0.0438 USDT | 0.0416 USDT |
| 2025-03-14 | 0.0437 USDT | 10,965,224.7000 | 0.0439 USDT | 0.0426 USDT | 0.0459 USDT | 0.0436 USDT |
| 2025-03-13 | 0.0474 USDT | 14,767,447.2000 | 0.0426 USDT | 0.0413 USDT | 0.0512 USDT | 0.0508 USDT |
| 2025-03-12 | 0.0410 USDT | 13,161,987.2000 | 0.0399 USDT | 0.0386 USDT | 0.0428 USDT | 0.0427 USDT |
| 2025-03-11 | 0.0394 USDT | 7,878,654.8000 | 0.0400 USDT | 0.0379 USDT | 0.0414 USDT | 0.0401 USDT |
| 2025-03-10 | 0.0390 USDT | 12,098,432.2000 | 0.0360 USDT | 0.0349 USDT | 0.0442 USDT | 0.0418 USDT |
| 2025-03-09 | 0.0376 USDT | 15,837,202.0000 | 0.0416 USDT | 0.0346 USDT | 0.0416 USDT | 0.0356 USDT |
| 2025-03-08 | 0.0431 USDT | 13,213,775.1754 | 0.0424 USDT | 0.0402 USDT | 0.0459 USDT | 0.0426 USDT |
| 2025-03-07 | 0.0430 USDT | 29,175,377.8000 | 0.0410 USDT | 0.0395 USDT | 0.0467 USDT | 0.0449 USDT |
| 2025-03-06 | 0.0409 USDT | 53,658,835.0749 | 0.0414 USDT | 0.0387 USDT | 0.0442 USDT | 0.0422 USDT |
| 2025-03-05 | 0.0418 USDT | 42,224,172.6966 | 0.0426 USDT | 0.0388 USDT | 0.0476 USDT | 0.0406 USDT |
| 2025-03-04 | 0.0422 USDT | 39,155,965.0000 | 0.0373 USDT | 0.0370 USDT | 0.0456 USDT | 0.0433 USDT |
| 2025-03-03 | 0.0391 USDT | 15,199,164.1056 | 0.0420 USDT | 0.0371 USDT | 0.0420 USDT | 0.0387 USDT |
| 2025-03-02 | 0.0391 USDT | 52,749,344.0102 | 0.0358 USDT | 0.0352 USDT | 0.0428 USDT | 0.0423 USDT |
| 2025-03-01 | 0.0363 USDT | 16,453,479.1000 | 0.0392 USDT | 0.0343 USDT | 0.0394 USDT | 0.0351 USDT |
| 2025-02-28 | 0.0389 USDT | 30,701,576.4560 | 0.0387 USDT | 0.0358 USDT | 0.0432 USDT | 0.0412 USDT |
| 2025-02-27 | 0.0375 USDT | 8,335,761.3000 | 0.0368 USDT | 0.0361 USDT | 0.0392 USDT | 0.0366 USDT |
| 2025-02-26 | 0.0350 USDT | 9,964,984.8000 | 0.0334 USDT | 0.0334 USDT | 0.0378 USDT | 0.0373 USDT |
| 2025-02-25 | 0.0318 USDT | 21,581,598.1000 | 0.0302 USDT | 0.0286 USDT | 0.0352 USDT | 0.0341 USDT |
| 2025-02-24 | 0.0324 USDT | 15,643,778.8000 | 0.0352 USDT | 0.0293 USDT | 0.0356 USDT | 0.0302 USDT |
| 2025-02-23 | 0.0373 USDT | 11,853,703.3000 | 0.0383 USDT | 0.0349 USDT | 0.0397 USDT | 0.0356 USDT |
| 2025-02-22 | 0.0379 USDT | 27,880,737.6000 | 0.0327 USDT | 0.0322 USDT | 0.0409 USDT | 0.0382 USDT |
| 2025-02-21 | 0.0346 USDT | 15,273,229.1000 | 0.0343 USDT | 0.0326 USDT | 0.0368 USDT | 0.0327 USDT |
| 2025-02-20 | 0.0325 USDT | 7,654,380.1000 | 0.0315 USDT | 0.0309 USDT | 0.0339 USDT | 0.0338 USDT |
| 2025-02-19 | 0.0313 USDT | 12,457,296.5000 | 0.0313 USDT | 0.0302 USDT | 0.0321 USDT | 0.0315 USDT |
| 2025-02-18 | 0.0310 USDT | 12,106,987.9000 | 0.0325 USDT | 0.0292 USDT | 0.0330 USDT | 0.0313 USDT |
| 2025-02-17 | 0.0331 USDT | 10,744,173.8000 | 0.0342 USDT | 0.0312 USDT | 0.0349 USDT | 0.0320 USDT |
| 2025-02-16 | 0.0348 USDT | 11,711,296.1000 | 0.0340 USDT | 0.0330 USDT | 0.0366 USDT | 0.0354 USDT |
| 2025-02-15 | 0.0365 USDT | 3,319,437.5000 | 0.0388 USDT | 0.0342 USDT | 0.0391 USDT | 0.0342 USDT |
12