Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
0.0930 USDT |
988,690.0255 SOLVE |
0.0911 USDT |
0.0895 USDT |
0.0952 USDT |
0.0944 USDT |
| 2022-02-06 |
0.0901 USDT |
166,197.8402 SOLVE |
0.0886 USDT |
0.0878 USDT |
0.0916 USDT |
0.0907 USDT |
| 2022-02-05 |
0.0887 USDT |
439,312.1525 SOLVE |
0.0880 USDT |
0.0860 USDT |
0.0909 USDT |
0.0890 USDT |
| 2022-02-04 |
0.0832 USDT |
1,120,523.8345 SOLVE |
0.0819 USDT |
0.0748 USDT |
0.0880 USDT |
0.0880 USDT |
| 2022-02-03 |
0.0807 USDT |
274,127.3276 SOLVE |
0.0818 USDT |
0.0787 USDT |
0.0829 USDT |
0.0804 USDT |
| 2022-02-02 |
0.0841 USDT |
447,673.8028 SOLVE |
0.0869 USDT |
0.0815 USDT |
0.0884 USDT |
0.0824 USDT |
| 2022-02-01 |
0.0863 USDT |
288,289.5196 SOLVE |
0.0863 USDT |
0.0843 USDT |
0.0888 USDT |
0.0866 USDT |
| 2022-01-31 |
0.0826 USDT |
571,052.4044 SOLVE |
0.0840 USDT |
0.0795 USDT |
0.0869 USDT |
0.0869 USDT |
| 2022-01-30 |
0.0854 USDT |
969,979.5557 SOLVE |
0.0894 USDT |
0.0813 USDT |
0.0905 USDT |
0.0821 USDT |
| 2022-01-29 |
0.0897 USDT |
346,415.5260 SOLVE |
0.0892 USDT |
0.0882 USDT |
0.0907 USDT |
0.0905 USDT |
| 2022-01-28 |
0.0866 USDT |
533,547.5613 SOLVE |
0.0872 USDT |
0.0836 USDT |
0.0899 USDT |
0.0881 USDT |
| 2022-01-27 |
0.0840 USDT |
898,519.4952 SOLVE |
0.0830 USDT |
0.0786 USDT |
0.0903 USDT |
0.0854 USDT |
| 2022-01-26 |
0.0836 USDT |
828,044.3703 SOLVE |
0.0830 USDT |
0.0812 USDT |
0.0859 USDT |
0.0828 USDT |
| 2022-01-25 |
0.0834 USDT |
2,086,110.1482 SOLVE |
0.0793 USDT |
0.0768 USDT |
0.0874 USDT |
0.0836 USDT |
| 2022-01-24 |
0.0732 USDT |
1,089,498.9961 SOLVE |
0.0813 USDT |
0.0685 USDT |
0.0834 USDT |
0.0760 USDT |
| 2022-01-23 |
0.0797 USDT |
713,486.8192 SOLVE |
0.0765 USDT |
0.0746 USDT |
0.0834 USDT |
0.0801 USDT |
| 2022-01-22 |
0.0791 USDT |
1,252,183.2079 SOLVE |
0.0875 USDT |
0.0729 USDT |
0.0883 USDT |
0.0754 USDT |
| 2022-01-21 |
0.0945 USDT |
1,391,205.9691 SOLVE |
0.1029 USDT |
0.0869 USDT |
0.1040 USDT |
0.0898 USDT |
| 2022-01-20 |
0.1072 USDT |
703,016.8904 SOLVE |
0.1054 USDT |
0.1049 USDT |
0.1097 USDT |
0.1085 USDT |
| 2022-01-19 |
0.1058 USDT |
553,157.4027 SOLVE |
0.1088 USDT |
0.1035 USDT |
0.1090 USDT |
0.1053 USDT |
| 2022-01-18 |
0.1093 USDT |
917,396.1921 SOLVE |
0.1109 USDT |
0.1065 USDT |
0.1120 USDT |
0.1092 USDT |
| 2022-01-17 |
0.1133 USDT |
1,023,367.5254 SOLVE |
0.1183 USDT |
0.1094 USDT |
0.1183 USDT |
0.1108 USDT |
| 2022-01-16 |
0.1195 USDT |
1,509,051.1848 SOLVE |
0.1186 USDT |
0.1151 USDT |
0.1295 USDT |
0.1180 USDT |
| 2022-01-15 |
0.1199 USDT |
1,719,592.4867 SOLVE |
0.1172 USDT |
0.1152 USDT |
0.1270 USDT |
0.1189 USDT |
| 2022-01-14 |
0.1153 USDT |
895,242.7685 SOLVE |
0.1135 USDT |
0.1114 USDT |
0.1186 USDT |
0.1169 USDT |
| 2022-01-13 |
0.1165 USDT |
670,485.2321 SOLVE |
0.1146 USDT |
0.1138 USDT |
0.1195 USDT |
0.1159 USDT |
| 2022-01-12 |
0.1122 USDT |
1,018,074.3420 SOLVE |
0.1085 USDT |
0.1071 USDT |
0.1177 USDT |
0.1136 USDT |
| 2022-01-11 |
0.1074 USDT |
1,033,121.7258 SOLVE |
0.1077 USDT |
0.1050 USDT |
0.1103 USDT |
0.1081 USDT |
| 2022-01-10 |
0.1082 USDT |
1,349,376.0682 SOLVE |
0.1092 USDT |
0.1000 USDT |
0.1134 USDT |
0.1065 USDT |
| 2022-01-09 |
0.1088 USDT |
1,029,700.8238 SOLVE |
0.1079 USDT |
0.1069 USDT |
0.1112 USDT |
0.1104 USDT |