Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0255 USDT |
3,664,961.9060 SOLVE |
0.0255 USDT |
0.0250 USDT |
0.0259 USDT |
0.0255 USDT |
| 2023-05-22 |
0.0257 USDT |
3,999,791.1252 SOLVE |
0.0262 USDT |
0.0251 USDT |
0.0262 USDT |
0.0255 USDT |
| 2023-05-21 |
0.0266 USDT |
4,171,622.9102 SOLVE |
0.0253 USDT |
0.0253 USDT |
0.0290 USDT |
0.0262 USDT |
| 2023-05-20 |
0.0251 USDT |
4,051,945.5382 SOLVE |
0.0250 USDT |
0.0249 USDT |
0.0255 USDT |
0.0253 USDT |
| 2023-05-19 |
0.0242 USDT |
5,137,061.5692 SOLVE |
0.0236 USDT |
0.0236 USDT |
0.0253 USDT |
0.0251 USDT |
| 2023-05-18 |
0.0237 USDT |
4,088,361.7035 SOLVE |
0.0237 USDT |
0.0235 USDT |
0.0240 USDT |
0.0237 USDT |
| 2023-05-17 |
0.0236 USDT |
5,084,190.0993 SOLVE |
0.0237 USDT |
0.0235 USDT |
0.0239 USDT |
0.0237 USDT |
| 2023-05-16 |
0.0238 USDT |
4,987,157.3431 SOLVE |
0.0241 USDT |
0.0237 USDT |
0.0241 USDT |
0.0237 USDT |
| 2023-05-15 |
0.0240 USDT |
612,003.8410 SOLVE |
0.0237 USDT |
0.0237 USDT |
0.0243 USDT |
0.0240 USDT |
| 2023-05-14 |
0.0238 USDT |
229,701.3233 SOLVE |
0.0239 USDT |
0.0236 USDT |
0.0241 USDT |
0.0237 USDT |
| 2023-05-13 |
0.0239 USDT |
38,442.3711 SOLVE |
0.0239 USDT |
0.0238 USDT |
0.0241 USDT |
0.0240 USDT |
| 2023-05-12 |
0.0239 USDT |
1,550,999.0581 SOLVE |
0.0240 USDT |
0.0233 USDT |
0.0243 USDT |
0.0239 USDT |
| 2023-05-11 |
0.0241 USDT |
241,374.6617 SOLVE |
0.0244 USDT |
0.0240 USDT |
0.0244 USDT |
0.0242 USDT |
| 2023-05-10 |
0.0243 USDT |
251,944.9084 SOLVE |
0.0243 USDT |
0.0240 USDT |
0.0248 USDT |
0.0244 USDT |
| 2023-05-09 |
0.0249 USDT |
3,692,155.5740 SOLVE |
0.0253 USDT |
0.0242 USDT |
0.0255 USDT |
0.0244 USDT |
| 2023-05-08 |
0.0257 USDT |
4,846,739.7054 SOLVE |
0.0271 USDT |
0.0250 USDT |
0.0272 USDT |
0.0253 USDT |
| 2023-05-07 |
0.0272 USDT |
4,492,427.8148 SOLVE |
0.0271 USDT |
0.0270 USDT |
0.0277 USDT |
0.0272 USDT |
| 2023-05-06 |
0.0277 USDT |
3,908,935.5906 SOLVE |
0.0283 USDT |
0.0260 USDT |
0.0286 USDT |
0.0271 USDT |
| 2023-05-05 |
0.0285 USDT |
4,119,058.2848 SOLVE |
0.0286 USDT |
0.0279 USDT |
0.0291 USDT |
0.0283 USDT |
| 2023-05-04 |
0.0293 USDT |
3,176,385.8998 SOLVE |
0.0302 USDT |
0.0286 USDT |
0.0304 USDT |
0.0288 USDT |
| 2023-05-03 |
0.0330 USDT |
4,335,681.9284 SOLVE |
0.0321 USDT |
0.0299 USDT |
0.0360 USDT |
0.0300 USDT |
| 2023-05-02 |
0.0316 USDT |
3,702,239.4637 SOLVE |
0.0308 USDT |
0.0307 USDT |
0.0334 USDT |
0.0321 USDT |
| 2023-05-01 |
0.0311 USDT |
3,558,973.5163 SOLVE |
0.0317 USDT |
0.0305 USDT |
0.0317 USDT |
0.0308 USDT |
| 2023-04-30 |
0.0316 USDT |
2,278,906.9779 SOLVE |
0.0322 USDT |
0.0305 USDT |
0.0327 USDT |
0.0315 USDT |
| 2023-04-29 |
0.0323 USDT |
4,852,490.7553 SOLVE |
0.0294 USDT |
0.0294 USDT |
0.0344 USDT |
0.0320 USDT |
| 2023-04-28 |
0.0293 USDT |
3,857,916.2417 SOLVE |
0.0295 USDT |
0.0282 USDT |
0.0300 USDT |
0.0294 USDT |
| 2023-04-27 |
0.0285 USDT |
3,890,132.5701 SOLVE |
0.0279 USDT |
0.0279 USDT |
0.0298 USDT |
0.0298 USDT |
| 2023-04-26 |
0.0292 USDT |
3,621,638.4930 SOLVE |
0.0289 USDT |
0.0275 USDT |
0.0300 USDT |
0.0282 USDT |
| 2023-04-25 |
0.0282 USDT |
4,302,827.1644 SOLVE |
0.0278 USDT |
0.0273 USDT |
0.0310 USDT |
0.0280 USDT |
| 2023-04-24 |
0.0271 USDT |
3,750,543.2315 SOLVE |
0.0269 USDT |
0.0267 USDT |
0.0276 USDT |
0.0269 USDT |
| 2023-04-23 |
0.0269 USDT |
4,244,166.6288 SOLVE |
0.0272 USDT |
0.0266 USDT |
0.0272 USDT |
0.0267 USDT |
| 2023-04-22 |
0.0271 USDT |
3,939,729.4054 SOLVE |
0.0273 USDT |
0.0266 USDT |
0.0273 USDT |
0.0272 USDT |
| 2023-04-21 |
0.0281 USDT |
4,132,735.9221 SOLVE |
0.0286 USDT |
0.0271 USDT |
0.0287 USDT |
0.0272 USDT |
| 2023-04-20 |
0.0289 USDT |
3,826,027.1074 SOLVE |
0.0289 USDT |
0.0284 USDT |
0.0295 USDT |
0.0286 USDT |
| 2023-04-19 |
0.0294 USDT |
4,089,015.1239 SOLVE |
0.0300 USDT |
0.0289 USDT |
0.0302 USDT |
0.0289 USDT |
| 2023-04-18 |
0.0299 USDT |
4,174,557.9136 SOLVE |
0.0299 USDT |
0.0296 USDT |
0.0305 USDT |
0.0301 USDT |
| 2023-04-17 |
0.0297 USDT |
4,224,320.0737 SOLVE |
0.0299 USDT |
0.0295 USDT |
0.0300 USDT |
0.0299 USDT |
| 2023-04-16 |
0.0298 USDT |
4,137,649.8473 SOLVE |
0.0298 USDT |
0.0295 USDT |
0.0301 USDT |
0.0299 USDT |
| 2023-04-15 |
0.0296 USDT |
3,451,758.1122 SOLVE |
0.0296 USDT |
0.0295 USDT |
0.0300 USDT |
0.0298 USDT |
| 2023-04-14 |
0.0297 USDT |
4,180,857.2144 SOLVE |
0.0296 USDT |
0.0291 USDT |
0.0303 USDT |
0.0297 USDT |
| 2023-04-13 |
0.0298 USDT |
3,851,869.7970 SOLVE |
0.0302 USDT |
0.0288 USDT |
0.0315 USDT |
0.0297 USDT |
| 2023-04-12 |
0.0301 USDT |
4,331,524.8387 SOLVE |
0.0295 USDT |
0.0287 USDT |
0.0316 USDT |
0.0303 USDT |
| 2023-04-11 |
0.0299 USDT |
4,539,764.2742 SOLVE |
0.0306 USDT |
0.0291 USDT |
0.0311 USDT |
0.0300 USDT |
| 2023-04-10 |
0.0301 USDT |
3,630,990.7543 SOLVE |
0.0297 USDT |
0.0295 USDT |
0.0307 USDT |
0.0305 USDT |
| 2023-04-09 |
0.0296 USDT |
3,656,435.8863 SOLVE |
0.0298 USDT |
0.0290 USDT |
0.0305 USDT |
0.0295 USDT |
| 2023-04-08 |
0.0292 USDT |
4,471,358.4518 SOLVE |
0.0284 USDT |
0.0283 USDT |
0.0310 USDT |
0.0301 USDT |
| 2023-04-07 |
0.0286 USDT |
3,725,210.8734 SOLVE |
0.0286 USDT |
0.0282 USDT |
0.0291 USDT |
0.0287 USDT |
| 2023-04-06 |
0.0287 USDT |
3,852,687.4837 SOLVE |
0.0289 USDT |
0.0283 USDT |
0.0302 USDT |
0.0283 USDT |
| 2023-04-05 |
0.0292 USDT |
3,992,117.6770 SOLVE |
0.0290 USDT |
0.0288 USDT |
0.0302 USDT |
0.0290 USDT |
| 2023-04-04 |
0.0291 USDT |
4,076,345.9031 SOLVE |
0.0296 USDT |
0.0281 USDT |
0.0296 USDT |
0.0290 USDT |