Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.0869 USDT |
657,065.0229 SOLVE |
0.0858 USDT |
0.0837 USDT |
0.0896 USDT |
0.0846 USDT |
| 2022-03-28 |
0.0831 USDT |
870,167.2168 SOLVE |
0.0815 USDT |
0.0800 USDT |
0.0905 USDT |
0.0863 USDT |
| 2022-03-27 |
0.0788 USDT |
182,253.9825 SOLVE |
0.0785 USDT |
0.0777 USDT |
0.0800 USDT |
0.0792 USDT |
| 2022-03-26 |
0.0784 USDT |
310,219.7711 SOLVE |
0.0783 USDT |
0.0770 USDT |
0.0817 USDT |
0.0780 USDT |
| 2022-03-25 |
0.0793 USDT |
796,132.1484 SOLVE |
0.0770 USDT |
0.0768 USDT |
0.0830 USDT |
0.0782 USDT |
| 2022-03-24 |
0.0765 USDT |
381,914.3300 SOLVE |
0.0772 USDT |
0.0750 USDT |
0.0779 USDT |
0.0769 USDT |
| 2022-03-23 |
0.0753 USDT |
409,995.2367 SOLVE |
0.0760 USDT |
0.0726 USDT |
0.0780 USDT |
0.0765 USDT |
| 2022-03-22 |
0.0758 USDT |
439,151.4707 SOLVE |
0.0758 USDT |
0.0740 USDT |
0.0780 USDT |
0.0760 USDT |
| 2022-03-21 |
0.0756 USDT |
461,394.7915 SOLVE |
0.0759 USDT |
0.0730 USDT |
0.0826 USDT |
0.0762 USDT |
| 2022-03-20 |
0.0780 USDT |
233,298.2266 SOLVE |
0.0801 USDT |
0.0760 USDT |
0.0803 USDT |
0.0774 USDT |
| 2022-03-19 |
0.0830 USDT |
1,483,550.0366 SOLVE |
0.0785 USDT |
0.0776 USDT |
0.0877 USDT |
0.0791 USDT |
| 2022-03-18 |
0.0842 USDT |
4,664,950.4061 SOLVE |
0.0711 USDT |
0.0700 USDT |
0.0962 USDT |
0.0785 USDT |
| 2022-03-17 |
0.0700 USDT |
424,708.2513 SOLVE |
0.0697 USDT |
0.0687 USDT |
0.0717 USDT |
0.0702 USDT |
| 2022-03-16 |
0.0685 USDT |
550,434.3276 SOLVE |
0.0686 USDT |
0.0665 USDT |
0.0705 USDT |
0.0688 USDT |
| 2022-03-15 |
0.0693 USDT |
291,436.1572 SOLVE |
0.0704 USDT |
0.0677 USDT |
0.0704 USDT |
0.0692 USDT |
| 2022-03-14 |
0.0684 USDT |
207,016.2122 SOLVE |
0.0692 USDT |
0.0670 USDT |
0.0698 USDT |
0.0693 USDT |
| 2022-03-13 |
0.0698 USDT |
149,173.2515 SOLVE |
0.0692 USDT |
0.0690 USDT |
0.0706 USDT |
0.0699 USDT |
| 2022-03-12 |
0.0687 USDT |
213,904.8612 SOLVE |
0.0700 USDT |
0.0674 USDT |
0.0702 USDT |
0.0694 USDT |
| 2022-03-11 |
0.0690 USDT |
425,379.9491 SOLVE |
0.0692 USDT |
0.0668 USDT |
0.0710 USDT |
0.0695 USDT |
| 2022-03-10 |
0.0718 USDT |
454,746.1459 SOLVE |
0.0746 USDT |
0.0693 USDT |
0.0746 USDT |
0.0693 USDT |
| 2022-03-09 |
0.0741 USDT |
311,896.7771 SOLVE |
0.0721 USDT |
0.0721 USDT |
0.0760 USDT |
0.0741 USDT |
| 2022-03-08 |
0.0721 USDT |
548,568.1835 SOLVE |
0.0727 USDT |
0.0693 USDT |
0.0770 USDT |
0.0710 USDT |
| 2022-03-07 |
0.0745 USDT |
820,480.7171 SOLVE |
0.0701 USDT |
0.0693 USDT |
0.0822 USDT |
0.0736 USDT |
| 2022-03-06 |
0.0712 USDT |
188,131.9969 SOLVE |
0.0731 USDT |
0.0699 USDT |
0.0732 USDT |
0.0700 USDT |
| 2022-03-05 |
0.0722 USDT |
48,425.4965 SOLVE |
0.0720 USDT |
0.0710 USDT |
0.0729 USDT |
0.0725 USDT |
| 2022-03-04 |
0.0746 USDT |
306,230.1602 SOLVE |
0.0761 USDT |
0.0722 USDT |
0.0769 USDT |
0.0726 USDT |
| 2022-03-03 |
0.0732 USDT |
351,737.3748 SOLVE |
0.0737 USDT |
0.0715 USDT |
0.0758 USDT |
0.0758 USDT |
| 2022-03-02 |
0.0752 USDT |
566,741.1666 SOLVE |
0.0753 USDT |
0.0727 USDT |
0.0813 USDT |
0.0736 USDT |
| 2022-03-01 |
0.0770 USDT |
788,601.3147 SOLVE |
0.0760 USDT |
0.0739 USDT |
0.0838 USDT |
0.0752 USDT |
| 2022-02-28 |
0.0721 USDT |
337,733.1165 SOLVE |
0.0692 USDT |
0.0684 USDT |
0.0749 USDT |
0.0743 USDT |
| 2022-02-27 |
0.0709 USDT |
270,464.5886 SOLVE |
0.0727 USDT |
0.0693 USDT |
0.0732 USDT |
0.0695 USDT |
| 2022-02-26 |
0.0725 USDT |
134,930.5406 SOLVE |
0.0712 USDT |
0.0712 USDT |
0.0739 USDT |
0.0732 USDT |
| 2022-02-25 |
0.0690 USDT |
240,158.9857 SOLVE |
0.0661 USDT |
0.0658 USDT |
0.0708 USDT |
0.0698 USDT |
| 2022-02-24 |
0.0632 USDT |
1,566,275.2599 SOLVE |
0.0674 USDT |
0.0590 USDT |
0.0677 USDT |
0.0664 USDT |
| 2022-02-23 |
0.0688 USDT |
226,691.7297 SOLVE |
0.0686 USDT |
0.0677 USDT |
0.0706 USDT |
0.0690 USDT |
| 2022-02-22 |
0.0666 USDT |
731,074.7944 SOLVE |
0.0675 USDT |
0.0635 USDT |
0.0686 USDT |
0.0683 USDT |
| 2022-02-21 |
0.0728 USDT |
564,550.0148 SOLVE |
0.0731 USDT |
0.0690 USDT |
0.0763 USDT |
0.0709 USDT |
| 2022-02-20 |
0.0756 USDT |
516,820.5120 SOLVE |
0.0782 USDT |
0.0723 USDT |
0.0796 USDT |
0.0731 USDT |
| 2022-02-19 |
0.0784 USDT |
98,657.0003 SOLVE |
0.0790 USDT |
0.0773 USDT |
0.0798 USDT |
0.0783 USDT |
| 2022-02-18 |
0.0801 USDT |
371,279.5585 SOLVE |
0.0808 USDT |
0.0785 USDT |
0.0820 USDT |
0.0795 USDT |
| 2022-02-17 |
0.0839 USDT |
277,573.4181 SOLVE |
0.0853 USDT |
0.0809 USDT |
0.0871 USDT |
0.0814 USDT |
| 2022-02-16 |
0.0859 USDT |
233,731.3970 SOLVE |
0.0883 USDT |
0.0838 USDT |
0.0883 USDT |
0.0856 USDT |
| 2022-02-15 |
0.0868 USDT |
502,078.6196 SOLVE |
0.0852 USDT |
0.0838 USDT |
0.0890 USDT |
0.0875 USDT |
| 2022-02-14 |
0.0852 USDT |
456,971.4462 SOLVE |
0.0844 USDT |
0.0815 USDT |
0.0887 USDT |
0.0859 USDT |
| 2022-02-13 |
0.0857 USDT |
171,756.8262 SOLVE |
0.0871 USDT |
0.0840 USDT |
0.0873 USDT |
0.0842 USDT |
| 2022-02-12 |
0.0896 USDT |
963,740.8167 SOLVE |
0.0872 USDT |
0.0855 USDT |
0.0950 USDT |
0.0877 USDT |
| 2022-02-11 |
0.0957 USDT |
1,758,570.8409 SOLVE |
0.0886 USDT |
0.0869 USDT |
0.1034 USDT |
0.0876 USDT |
| 2022-02-10 |
0.0916 USDT |
913,920.5968 SOLVE |
0.0918 USDT |
0.0876 USDT |
0.0946 USDT |
0.0896 USDT |
| 2022-02-09 |
0.0911 USDT |
361,586.1840 SOLVE |
0.0895 USDT |
0.0889 USDT |
0.0925 USDT |
0.0922 USDT |
| 2022-02-08 |
0.0914 USDT |
1,465,202.8023 SOLVE |
0.0945 USDT |
0.0863 USDT |
0.0958 USDT |
0.0891 USDT |