Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
0.1334 USDT |
2,730,624.5958 SOLVE |
0.1412 USDT |
0.1288 USDT |
0.1444 USDT |
0.1339 USDT |
| 2021-12-18 |
0.1525 USDT |
9,500,203.9794 SOLVE |
0.1330 USDT |
0.1288 USDT |
0.1739 USDT |
0.1414 USDT |
| 2021-12-17 |
0.1359 USDT |
11,386,743.9817 SOLVE |
0.1223 USDT |
0.1220 USDT |
0.1502 USDT |
0.1327 USDT |
| 2021-12-16 |
0.1217 USDT |
3,812,658.2359 SOLVE |
0.1198 USDT |
0.1150 USDT |
0.1275 USDT |
0.1214 USDT |
| 2021-12-15 |
0.1191 USDT |
6,246,801.6842 SOLVE |
0.1193 USDT |
0.1086 USDT |
0.1375 USDT |
0.1157 USDT |
| 2021-12-14 |
0.1145 USDT |
2,074,990.4162 SOLVE |
0.1070 USDT |
0.1065 USDT |
0.1200 USDT |
0.1160 USDT |
| 2021-12-13 |
0.1113 USDT |
3,029,485.7365 SOLVE |
0.1129 USDT |
0.1076 USDT |
0.1150 USDT |
0.1076 USDT |
| 2021-12-12 |
0.1141 USDT |
3,928,064.1787 SOLVE |
0.1056 USDT |
0.1055 USDT |
0.1215 USDT |
0.1124 USDT |
| 2021-12-11 |
0.1059 USDT |
2,409,344.8676 SOLVE |
0.1070 USDT |
0.1035 USDT |
0.1094 USDT |
0.1054 USDT |
| 2021-12-10 |
0.1102 USDT |
2,110,392.6137 SOLVE |
0.1142 USDT |
0.1060 USDT |
0.1145 USDT |
0.1069 USDT |
| 2021-12-09 |
0.1200 USDT |
4,194,152.9871 SOLVE |
0.1255 USDT |
0.1109 USDT |
0.1276 USDT |
0.1133 USDT |
| 2021-12-08 |
0.1285 USDT |
7,915,454.5086 SOLVE |
0.1266 USDT |
0.1195 USDT |
0.1448 USDT |
0.1250 USDT |
| 2021-12-07 |
0.1324 USDT |
15,757,188.2218 SOLVE |
0.1145 USDT |
0.1088 USDT |
0.1811 USDT |
0.1248 USDT |
| 2021-12-06 |
0.1200 USDT |
9,598,898.4718 SOLVE |
0.1383 USDT |
0.1064 USDT |
0.1460 USDT |
0.1121 USDT |
| 2021-12-05 |
0.1460 USDT |
47,449,019.1181 SOLVE |
0.1020 USDT |
0.1002 USDT |
0.1990 USDT |
0.1363 USDT |
| 2021-12-04 |
0.0983 USDT |
2,812,364.0707 SOLVE |
0.1121 USDT |
0.0883 USDT |
0.1154 USDT |
0.0976 USDT |
| 2021-12-03 |
0.1184 USDT |
2,437,483.6798 SOLVE |
0.1174 USDT |
0.1092 USDT |
0.1250 USDT |
0.1120 USDT |
| 2021-12-02 |
0.1111 USDT |
1,419,580.6520 SOLVE |
0.1096 USDT |
0.1051 USDT |
0.1171 USDT |
0.1164 USDT |
| 2021-12-01 |
0.1114 USDT |
1,048,529.7828 SOLVE |
0.1146 USDT |
0.1077 USDT |
0.1152 USDT |
0.1085 USDT |
| 2021-11-30 |
0.1141 USDT |
1,588,365.6872 SOLVE |
0.1136 USDT |
0.1103 USDT |
0.1184 USDT |
0.1163 USDT |
| 2021-11-29 |
0.1119 USDT |
1,377,213.3980 SOLVE |
0.1085 USDT |
0.1078 USDT |
0.1156 USDT |
0.1124 USDT |
| 2021-11-28 |
0.1052 USDT |
956,561.4985 SOLVE |
0.1074 USDT |
0.1025 USDT |
0.1075 USDT |
0.1036 USDT |
| 2021-11-27 |
0.1088 USDT |
1,399,544.6615 SOLVE |
0.1085 USDT |
0.1060 USDT |
0.1113 USDT |
0.1081 USDT |
| 2021-11-26 |
0.1114 USDT |
2,808,016.4166 SOLVE |
0.1212 USDT |
0.1057 USDT |
0.1212 USDT |
0.1086 USDT |
| 2021-11-25 |
0.1181 USDT |
2,332,092.4805 SOLVE |
0.1153 USDT |
0.1149 USDT |
0.1233 USDT |
0.1220 USDT |
| 2021-11-24 |
0.1170 USDT |
1,741,278.3978 SOLVE |
0.1197 USDT |
0.1150 USDT |
0.1208 USDT |
0.1156 USDT |
| 2021-11-23 |
0.1175 USDT |
2,078,799.7776 SOLVE |
0.1175 USDT |
0.1151 USDT |
0.1235 USDT |
0.1171 USDT |
| 2021-11-22 |
0.1195 USDT |
1,764,404.6099 SOLVE |
0.1224 USDT |
0.1169 USDT |
0.1248 USDT |
0.1184 USDT |
| 2021-11-21 |
0.1218 USDT |
1,373,748.5243 SOLVE |
0.1253 USDT |
0.1188 USDT |
0.1253 USDT |
0.1243 USDT |
| 2021-11-20 |
0.1240 USDT |
1,829,770.2491 SOLVE |
0.1254 USDT |
0.1199 USDT |
0.1273 USDT |
0.1260 USDT |