Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0246 USDT |
4,785,931.3631 SOLVE |
0.0253 USDT |
0.0232 USDT |
0.0265 USDT |
0.0236 USDT |
| 2022-12-23 |
0.0246 USDT |
7,013,772.1017 SOLVE |
0.0225 USDT |
0.0224 USDT |
0.0293 USDT |
0.0251 USDT |
| 2022-12-22 |
0.0221 USDT |
4,369,359.1558 SOLVE |
0.0211 USDT |
0.0211 USDT |
0.0232 USDT |
0.0221 USDT |
| 2022-12-21 |
0.0211 USDT |
3,514,791.2786 SOLVE |
0.0213 USDT |
0.0208 USDT |
0.0218 USDT |
0.0212 USDT |
| 2022-12-20 |
0.0210 USDT |
3,968,892.7242 SOLVE |
0.0210 USDT |
0.0208 USDT |
0.0214 USDT |
0.0213 USDT |
| 2022-12-19 |
0.0216 USDT |
4,255,865.5114 SOLVE |
0.0222 USDT |
0.0208 USDT |
0.0222 USDT |
0.0210 USDT |
| 2022-12-18 |
0.0230 USDT |
5,144,304.2029 SOLVE |
0.0213 USDT |
0.0212 USDT |
0.0264 USDT |
0.0222 USDT |
| 2022-12-17 |
0.0213 USDT |
3,411,139.0602 SOLVE |
0.0218 USDT |
0.0207 USDT |
0.0219 USDT |
0.0213 USDT |
| 2022-12-16 |
0.0229 USDT |
3,260,149.7179 SOLVE |
0.0231 USDT |
0.0221 USDT |
0.0234 USDT |
0.0222 USDT |
| 2022-12-15 |
0.0235 USDT |
3,255,801.7213 SOLVE |
0.0237 USDT |
0.0230 USDT |
0.0240 USDT |
0.0232 USDT |
| 2022-12-14 |
0.0241 USDT |
3,912,909.5356 SOLVE |
0.0243 USDT |
0.0235 USDT |
0.0246 USDT |
0.0236 USDT |
| 2022-12-13 |
0.0240 USDT |
4,032,702.7902 SOLVE |
0.0240 USDT |
0.0234 USDT |
0.0243 USDT |
0.0243 USDT |
| 2022-12-12 |
0.0240 USDT |
4,404,572.7476 SOLVE |
0.0246 USDT |
0.0230 USDT |
0.0246 USDT |
0.0240 USDT |
| 2022-12-11 |
0.0248 USDT |
4,065,399.0630 SOLVE |
0.0249 USDT |
0.0245 USDT |
0.0254 USDT |
0.0246 USDT |
| 2022-12-10 |
0.0248 USDT |
3,576,264.9911 SOLVE |
0.0248 USDT |
0.0247 USDT |
0.0252 USDT |
0.0249 USDT |
| 2022-12-09 |
0.0250 USDT |
3,971,030.1889 SOLVE |
0.0250 USDT |
0.0247 USDT |
0.0251 USDT |
0.0248 USDT |
| 2022-12-08 |
0.0246 USDT |
3,701,759.3530 SOLVE |
0.0245 USDT |
0.0243 USDT |
0.0254 USDT |
0.0249 USDT |
| 2022-12-07 |
0.0248 USDT |
3,596,291.4828 SOLVE |
0.0255 USDT |
0.0241 USDT |
0.0259 USDT |
0.0244 USDT |
| 2022-12-06 |
0.0250 USDT |
3,930,370.9030 SOLVE |
0.0250 USDT |
0.0247 USDT |
0.0252 USDT |
0.0251 USDT |
| 2022-12-05 |
0.0249 USDT |
3,812,927.4240 SOLVE |
0.0247 USDT |
0.0246 USDT |
0.0253 USDT |
0.0249 USDT |
| 2022-12-04 |
0.0249 USDT |
3,853,721.5174 SOLVE |
0.0246 USDT |
0.0246 USDT |
0.0260 USDT |
0.0247 USDT |
| 2022-12-03 |
0.0248 USDT |
3,731,727.4281 SOLVE |
0.0249 USDT |
0.0246 USDT |
0.0252 USDT |
0.0246 USDT |
| 2022-12-02 |
0.0246 USDT |
3,035,117.6859 SOLVE |
0.0247 USDT |
0.0243 USDT |
0.0249 USDT |
0.0246 USDT |
| 2022-12-01 |
0.0249 USDT |
2,988,144.9303 SOLVE |
0.0250 USDT |
0.0245 USDT |
0.0255 USDT |
0.0249 USDT |
| 2022-11-30 |
0.0245 USDT |
3,189,111.8621 SOLVE |
0.0238 USDT |
0.0238 USDT |
0.0251 USDT |
0.0247 USDT |
| 2022-11-29 |
0.0241 USDT |
3,393,067.7342 SOLVE |
0.0240 USDT |
0.0235 USDT |
0.0251 USDT |
0.0238 USDT |
| 2022-11-28 |
0.0241 USDT |
4,184,656.8471 SOLVE |
0.0248 USDT |
0.0236 USDT |
0.0248 USDT |
0.0239 USDT |
| 2022-11-27 |
0.0249 USDT |
2,835,648.8174 SOLVE |
0.0253 USDT |
0.0246 USDT |
0.0256 USDT |
0.0251 USDT |
| 2022-11-26 |
0.0251 USDT |
3,592,942.8848 SOLVE |
0.0240 USDT |
0.0240 USDT |
0.0267 USDT |
0.0255 USDT |
| 2022-11-25 |
0.0242 USDT |
3,812,696.9552 SOLVE |
0.0244 USDT |
0.0237 USDT |
0.0251 USDT |
0.0242 USDT |
| 2022-11-24 |
0.0247 USDT |
4,312,668.7261 SOLVE |
0.0246 USDT |
0.0239 USDT |
0.0258 USDT |
0.0245 USDT |
| 2022-11-23 |
0.0242 USDT |
4,173,170.1614 SOLVE |
0.0236 USDT |
0.0234 USDT |
0.0250 USDT |
0.0246 USDT |
| 2022-11-22 |
0.0228 USDT |
4,306,215.9355 SOLVE |
0.0227 USDT |
0.0221 USDT |
0.0239 USDT |
0.0233 USDT |
| 2022-11-21 |
0.0242 USDT |
4,364,248.4390 SOLVE |
0.0250 USDT |
0.0228 USDT |
0.0252 USDT |
0.0229 USDT |
| 2022-11-20 |
0.0255 USDT |
3,825,110.3479 SOLVE |
0.0250 USDT |
0.0248 USDT |
0.0266 USDT |
0.0255 USDT |
| 2022-11-19 |
0.0254 USDT |
3,696,740.5573 SOLVE |
0.0254 USDT |
0.0248 USDT |
0.0260 USDT |
0.0250 USDT |
| 2022-11-18 |
0.0256 USDT |
3,998,299.0881 SOLVE |
0.0258 USDT |
0.0251 USDT |
0.0261 USDT |
0.0254 USDT |
| 2022-11-17 |
0.0261 USDT |
4,044,540.0589 SOLVE |
0.0256 USDT |
0.0256 USDT |
0.0272 USDT |
0.0259 USDT |
| 2022-11-16 |
0.0257 USDT |
4,050,356.1656 SOLVE |
0.0252 USDT |
0.0250 USDT |
0.0277 USDT |
0.0252 USDT |
| 2022-11-15 |
0.0250 USDT |
3,945,846.1451 SOLVE |
0.0242 USDT |
0.0235 USDT |
0.0265 USDT |
0.0252 USDT |
| 2022-11-14 |
0.0242 USDT |
3,997,859.1486 SOLVE |
0.0245 USDT |
0.0235 USDT |
0.0254 USDT |
0.0238 USDT |
| 2022-11-13 |
0.0255 USDT |
3,421,797.9634 SOLVE |
0.0256 USDT |
0.0252 USDT |
0.0263 USDT |
0.0253 USDT |
| 2022-11-12 |
0.0260 USDT |
3,574,277.3200 SOLVE |
0.0265 USDT |
0.0252 USDT |
0.0269 USDT |
0.0255 USDT |
| 2022-11-11 |
0.0269 USDT |
3,659,149.6456 SOLVE |
0.0282 USDT |
0.0255 USDT |
0.0284 USDT |
0.0262 USDT |
| 2022-11-10 |
0.0269 USDT |
4,737,245.7156 SOLVE |
0.0242 USDT |
0.0241 USDT |
0.0290 USDT |
0.0279 USDT |
| 2022-11-09 |
0.0289 USDT |
4,161,532.7752 SOLVE |
0.0321 USDT |
0.0245 USDT |
0.0321 USDT |
0.0245 USDT |
| 2022-11-08 |
0.0338 USDT |
4,276,709.9678 SOLVE |
0.0364 USDT |
0.0314 USDT |
0.0367 USDT |
0.0321 USDT |
| 2022-11-07 |
0.0365 USDT |
2,210,629.1570 SOLVE |
0.0367 USDT |
0.0357 USDT |
0.0370 USDT |
0.0365 USDT |
| 2022-11-06 |
0.0375 USDT |
1,623,388.9587 SOLVE |
0.0377 USDT |
0.0370 USDT |
0.0379 USDT |
0.0371 USDT |
| 2022-11-05 |
0.0381 USDT |
2,144,173.1629 SOLVE |
0.0389 USDT |
0.0375 USDT |
0.0389 USDT |
0.0380 USDT |