Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.0387 USDT |
721,466.1927 SOLVE |
0.0407 USDT |
0.0369 USDT |
0.0411 USDT |
0.0379 USDT |
| 2022-05-17 |
0.0405 USDT |
539,117.4261 SOLVE |
0.0404 USDT |
0.0390 USDT |
0.0414 USDT |
0.0408 USDT |
| 2022-05-16 |
0.0397 USDT |
816,832.8720 SOLVE |
0.0415 USDT |
0.0370 USDT |
0.0431 USDT |
0.0374 USDT |
| 2022-05-15 |
0.0395 USDT |
1,053,585.8926 SOLVE |
0.0346 USDT |
0.0346 USDT |
0.0421 USDT |
0.0408 USDT |
| 2022-05-14 |
0.0348 USDT |
480,955.4860 SOLVE |
0.0347 USDT |
0.0322 USDT |
0.0373 USDT |
0.0347 USDT |
| 2022-05-13 |
0.0341 USDT |
1,457,383.1318 SOLVE |
0.0293 USDT |
0.0291 USDT |
0.0401 USDT |
0.0350 USDT |
| 2022-05-12 |
0.0311 USDT |
2,989,053.2255 SOLVE |
0.0341 USDT |
0.0233 USDT |
0.0378 USDT |
0.0311 USDT |
| 2022-05-11 |
0.0382 USDT |
1,970,473.7707 SOLVE |
0.0458 USDT |
0.0303 USDT |
0.0465 USDT |
0.0317 USDT |
| 2022-05-10 |
0.0489 USDT |
1,650,447.5097 SOLVE |
0.0467 USDT |
0.0450 USDT |
0.0522 USDT |
0.0482 USDT |
| 2022-05-09 |
0.0499 USDT |
1,176,323.7069 SOLVE |
0.0535 USDT |
0.0460 USDT |
0.0542 USDT |
0.0467 USDT |
| 2022-05-08 |
0.0544 USDT |
1,687,567.5238 SOLVE |
0.0556 USDT |
0.0526 USDT |
0.0572 USDT |
0.0544 USDT |
| 2022-05-07 |
0.0586 USDT |
1,617,842.6635 SOLVE |
0.0579 USDT |
0.0567 USDT |
0.0600 USDT |
0.0571 USDT |
| 2022-05-06 |
0.0595 USDT |
5,525,313.4798 SOLVE |
0.0677 USDT |
0.0557 USDT |
0.0679 USDT |
0.0579 USDT |
| 2022-05-05 |
0.0702 USDT |
245,659.0034 SOLVE |
0.0732 USDT |
0.0668 USDT |
0.0732 USDT |
0.0681 USDT |
| 2022-05-04 |
0.0703 USDT |
71,465.6623 SOLVE |
0.0682 USDT |
0.0682 USDT |
0.0722 USDT |
0.0721 USDT |
| 2022-05-03 |
0.0692 USDT |
313,151.5715 SOLVE |
0.0683 USDT |
0.0677 USDT |
0.0706 USDT |
0.0683 USDT |
| 2022-05-02 |
0.0694 USDT |
135,110.4571 SOLVE |
0.0705 USDT |
0.0680 USDT |
0.0712 USDT |
0.0688 USDT |
| 2022-05-01 |
0.0691 USDT |
131,694.9646 SOLVE |
0.0700 USDT |
0.0682 USDT |
0.0706 USDT |
0.0705 USDT |
| 2022-04-30 |
0.0710 USDT |
118,848.5005 SOLVE |
0.0715 USDT |
0.0697 USDT |
0.0720 USDT |
0.0703 USDT |
| 2022-04-29 |
0.0710 USDT |
284,667.7946 SOLVE |
0.0731 USDT |
0.0702 USDT |
0.0734 USDT |
0.0714 USDT |
| 2022-04-28 |
0.0728 USDT |
94,868.2793 SOLVE |
0.0719 USDT |
0.0716 USDT |
0.0745 USDT |
0.0731 USDT |
| 2022-04-27 |
0.0723 USDT |
180,666.3008 SOLVE |
0.0713 USDT |
0.0712 USDT |
0.0734 USDT |
0.0721 USDT |
| 2022-04-26 |
0.0752 USDT |
251,880.8031 SOLVE |
0.0751 USDT |
0.0730 USDT |
0.0773 USDT |
0.0734 USDT |
| 2022-04-25 |
0.0737 USDT |
534,853.2031 SOLVE |
0.0745 USDT |
0.0715 USDT |
0.0749 USDT |
0.0745 USDT |
| 2022-04-24 |
0.0757 USDT |
209,272.5655 SOLVE |
0.0764 USDT |
0.0744 USDT |
0.0773 USDT |
0.0748 USDT |
| 2022-04-23 |
0.0769 USDT |
212,742.0926 SOLVE |
0.0741 USDT |
0.0737 USDT |
0.0790 USDT |
0.0772 USDT |
| 2022-04-22 |
0.0746 USDT |
214,939.3264 SOLVE |
0.0750 USDT |
0.0735 USDT |
0.0750 USDT |
0.0741 USDT |
| 2022-04-21 |
0.0774 USDT |
329,057.1387 SOLVE |
0.0770 USDT |
0.0747 USDT |
0.0793 USDT |
0.0750 USDT |
| 2022-04-20 |
0.0774 USDT |
198,566.6195 SOLVE |
0.0778 USDT |
0.0764 USDT |
0.0788 USDT |
0.0770 USDT |
| 2022-04-19 |
0.0772 USDT |
158,035.6706 SOLVE |
0.0772 USDT |
0.0756 USDT |
0.0787 USDT |
0.0782 USDT |
| 2022-04-18 |
0.0753 USDT |
359,253.6864 SOLVE |
0.0768 USDT |
0.0741 USDT |
0.0775 USDT |
0.0773 USDT |
| 2022-04-17 |
0.0789 USDT |
64,015.4922 SOLVE |
0.0798 USDT |
0.0780 USDT |
0.0801 USDT |
0.0785 USDT |
| 2022-04-16 |
0.0788 USDT |
116,329.6747 SOLVE |
0.0781 USDT |
0.0777 USDT |
0.0802 USDT |
0.0790 USDT |
| 2022-04-15 |
0.0782 USDT |
85,638.0528 SOLVE |
0.0787 USDT |
0.0777 USDT |
0.0792 USDT |
0.0782 USDT |
| 2022-04-14 |
0.0773 USDT |
238,430.3945 SOLVE |
0.0790 USDT |
0.0760 USDT |
0.0790 USDT |
0.0783 USDT |
| 2022-04-13 |
0.0779 USDT |
154,207.2486 SOLVE |
0.0768 USDT |
0.0765 USDT |
0.0799 USDT |
0.0796 USDT |
| 2022-04-12 |
0.0768 USDT |
220,006.3807 SOLVE |
0.0764 USDT |
0.0758 USDT |
0.0781 USDT |
0.0766 USDT |
| 2022-04-11 |
0.0806 USDT |
330,737.4908 SOLVE |
0.0838 USDT |
0.0771 USDT |
0.0842 USDT |
0.0776 USDT |
| 2022-04-10 |
0.0846 USDT |
228,851.0078 SOLVE |
0.0838 USDT |
0.0828 USDT |
0.0860 USDT |
0.0838 USDT |
| 2022-04-09 |
0.0843 USDT |
189,335.1210 SOLVE |
0.0854 USDT |
0.0828 USDT |
0.0854 USDT |
0.0830 USDT |
| 2022-04-08 |
0.0898 USDT |
893,603.5655 SOLVE |
0.0890 USDT |
0.0852 USDT |
0.0942 USDT |
0.0857 USDT |
| 2022-04-07 |
0.0906 USDT |
1,253,528.4526 SOLVE |
0.0832 USDT |
0.0821 USDT |
0.0967 USDT |
0.0887 USDT |
| 2022-04-06 |
0.0879 USDT |
538,618.7480 SOLVE |
0.0914 USDT |
0.0849 USDT |
0.0915 USDT |
0.0860 USDT |
| 2022-04-05 |
0.0934 USDT |
504,379.4873 SOLVE |
0.0970 USDT |
0.0898 USDT |
0.0975 USDT |
0.0918 USDT |
| 2022-04-04 |
0.0973 USDT |
1,097,731.7278 SOLVE |
0.0969 USDT |
0.0942 USDT |
0.1010 USDT |
0.0960 USDT |
| 2022-04-03 |
0.0904 USDT |
197,213.0407 SOLVE |
0.0889 USDT |
0.0883 USDT |
0.0934 USDT |
0.0928 USDT |
| 2022-04-02 |
0.0905 USDT |
1,617,190.5782 SOLVE |
0.0880 USDT |
0.0871 USDT |
0.0949 USDT |
0.0883 USDT |
| 2022-04-01 |
0.0893 USDT |
1,102,658.9106 SOLVE |
0.0852 USDT |
0.0836 USDT |
0.0942 USDT |
0.0872 USDT |
| 2022-03-31 |
0.0863 USDT |
286,125.6202 SOLVE |
0.0864 USDT |
0.0836 USDT |
0.0891 USDT |
0.0841 USDT |
| 2022-03-30 |
0.0855 USDT |
244,783.5446 SOLVE |
0.0853 USDT |
0.0844 USDT |
0.0871 USDT |
0.0863 USDT |