Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.0397 USDT |
2,877,413.4559 SOLVE |
0.0440 USDT |
0.0380 USDT |
0.0448 USDT |
0.0382 USDT |
| 2022-11-03 |
0.0442 USDT |
3,207,555.5551 SOLVE |
0.0412 USDT |
0.0412 USDT |
0.0480 USDT |
0.0446 USDT |
| 2022-11-02 |
0.0406 USDT |
5,974,032.6993 SOLVE |
0.0347 USDT |
0.0342 USDT |
0.0484 USDT |
0.0414 USDT |
| 2022-11-01 |
0.0352 USDT |
2,466,537.5380 SOLVE |
0.0353 USDT |
0.0346 USDT |
0.0358 USDT |
0.0348 USDT |
| 2022-10-31 |
0.0358 USDT |
2,410,681.8413 SOLVE |
0.0353 USDT |
0.0351 USDT |
0.0364 USDT |
0.0354 USDT |
| 2022-10-30 |
0.0359 USDT |
2,735,088.6277 SOLVE |
0.0362 USDT |
0.0350 USDT |
0.0365 USDT |
0.0357 USDT |
| 2022-10-29 |
0.0368 USDT |
2,319,647.7408 SOLVE |
0.0364 USDT |
0.0360 USDT |
0.0376 USDT |
0.0364 USDT |
| 2022-10-28 |
0.0362 USDT |
2,765,006.4371 SOLVE |
0.0363 USDT |
0.0360 USDT |
0.0366 USDT |
0.0364 USDT |
| 2022-10-27 |
0.0373 USDT |
2,423,504.9704 SOLVE |
0.0368 USDT |
0.0361 USDT |
0.0382 USDT |
0.0367 USDT |
| 2022-10-26 |
0.0369 USDT |
3,358,266.8734 SOLVE |
0.0368 USDT |
0.0363 USDT |
0.0390 USDT |
0.0369 USDT |
| 2022-10-25 |
0.0366 USDT |
2,973,105.5578 SOLVE |
0.0370 USDT |
0.0351 USDT |
0.0377 USDT |
0.0372 USDT |
| 2022-10-24 |
0.0362 USDT |
2,518,749.5311 SOLVE |
0.0358 USDT |
0.0353 USDT |
0.0369 USDT |
0.0368 USDT |
| 2022-10-23 |
0.0363 USDT |
3,413,046.3037 SOLVE |
0.0355 USDT |
0.0351 USDT |
0.0388 USDT |
0.0358 USDT |
| 2022-10-22 |
0.0370 USDT |
4,060,937.2904 SOLVE |
0.0334 USDT |
0.0334 USDT |
0.0437 USDT |
0.0354 USDT |
| 2022-10-21 |
0.0338 USDT |
2,974,080.7770 SOLVE |
0.0338 USDT |
0.0330 USDT |
0.0349 USDT |
0.0335 USDT |
| 2022-10-20 |
0.0347 USDT |
3,415,060.9838 SOLVE |
0.0330 USDT |
0.0329 USDT |
0.0381 USDT |
0.0338 USDT |
| 2022-10-19 |
0.0338 USDT |
2,890,670.8503 SOLVE |
0.0335 USDT |
0.0330 USDT |
0.0360 USDT |
0.0331 USDT |
| 2022-10-18 |
0.0337 USDT |
2,655,308.9607 SOLVE |
0.0345 USDT |
0.0330 USDT |
0.0349 USDT |
0.0334 USDT |
| 2022-10-17 |
0.0345 USDT |
2,676,083.7880 SOLVE |
0.0328 USDT |
0.0328 USDT |
0.0358 USDT |
0.0343 USDT |