Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.1098 USDT |
896,377.3640 SOLVE |
0.1115 USDT |
0.1056 USDT |
0.1136 USDT |
0.1082 USDT |
| 2022-01-07 |
0.1115 USDT |
1,062,009.0626 SOLVE |
0.1163 USDT |
0.1078 USDT |
0.1165 USDT |
0.1120 USDT |
| 2022-01-06 |
0.1159 USDT |
813,650.1885 SOLVE |
0.1165 USDT |
0.1135 USDT |
0.1185 USDT |
0.1155 USDT |
| 2022-01-05 |
0.1271 USDT |
719,057.7635 SOLVE |
0.1288 USDT |
0.1225 USDT |
0.1304 USDT |
0.1232 USDT |
| 2022-01-04 |
0.1286 USDT |
1,170,297.2414 SOLVE |
0.1232 USDT |
0.1232 USDT |
0.1322 USDT |
0.1274 USDT |
| 2022-01-03 |
0.1233 USDT |
1,156,736.2630 SOLVE |
0.1226 USDT |
0.1197 USDT |
0.1290 USDT |
0.1233 USDT |
| 2022-01-02 |
0.1237 USDT |
802,752.8125 SOLVE |
0.1234 USDT |
0.1203 USDT |
0.1279 USDT |
0.1211 USDT |
| 2022-01-01 |
0.1221 USDT |
335,700.6567 SOLVE |
0.1197 USDT |
0.1195 USDT |
0.1239 USDT |
0.1226 USDT |
| 2021-12-31 |
0.1237 USDT |
538,694.7980 SOLVE |
0.1259 USDT |
0.1188 USDT |
0.1274 USDT |
0.1198 USDT |
| 2021-12-30 |
0.1212 USDT |
876,209.3785 SOLVE |
0.1177 USDT |
0.1157 USDT |
0.1269 USDT |
0.1245 USDT |
| 2021-12-29 |
0.1199 USDT |
999,354.2356 SOLVE |
0.1217 USDT |
0.1150 USDT |
0.1239 USDT |
0.1204 USDT |
| 2021-12-28 |
0.1271 USDT |
1,380,692.1090 SOLVE |
0.1366 USDT |
0.1208 USDT |
0.1367 USDT |
0.1224 USDT |
| 2021-12-27 |
0.1338 USDT |
1,330,021.7265 SOLVE |
0.1290 USDT |
0.1290 USDT |
0.1384 USDT |
0.1370 USDT |
| 2021-12-26 |
0.1270 USDT |
1,525,901.0486 SOLVE |
0.1225 USDT |
0.1211 USDT |
0.1304 USDT |
0.1283 USDT |
| 2021-12-25 |
0.1223 USDT |
771,530.8218 SOLVE |
0.1220 USDT |
0.1198 USDT |
0.1252 USDT |
0.1236 USDT |
| 2021-12-24 |
0.1225 USDT |
1,321,771.6781 SOLVE |
0.1246 USDT |
0.1190 USDT |
0.1258 USDT |
0.1226 USDT |
| 2021-12-23 |
0.1219 USDT |
1,251,479.8147 SOLVE |
0.1221 USDT |
0.1196 USDT |
0.1258 USDT |
0.1235 USDT |
| 2021-12-22 |
0.1228 USDT |
1,499,146.9151 SOLVE |
0.1245 USDT |
0.1202 USDT |
0.1262 USDT |
0.1221 USDT |
| 2021-12-21 |
0.1231 USDT |
2,826,050.1823 SOLVE |
0.1247 USDT |
0.1176 USDT |
0.1301 USDT |
0.1243 USDT |
| 2021-12-20 |
0.1264 USDT |
2,708,383.1211 SOLVE |
0.1342 USDT |
0.1188 USDT |
0.1389 USDT |
0.1254 USDT |