Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.1251 USDT |
5,213,168.8425 SOLVE |
0.1190 USDT |
0.1185 USDT |
0.1350 USDT |
0.1224 USDT |
| 2021-11-17 |
0.1162 USDT |
1,746,009.3596 SOLVE |
0.1178 USDT |
0.1121 USDT |
0.1200 USDT |
0.1184 USDT |
| 2021-11-16 |
0.1229 USDT |
2,651,845.1023 SOLVE |
0.1303 USDT |
0.1152 USDT |
0.1320 USDT |
0.1196 USDT |
| 2021-11-15 |
0.1273 USDT |
1,978,106.3294 SOLVE |
0.1242 USDT |
0.1232 USDT |
0.1323 USDT |
0.1273 USDT |
| 2021-11-14 |
0.1250 USDT |
1,336,467.9248 SOLVE |
0.1277 USDT |
0.1220 USDT |
0.1285 USDT |
0.1232 USDT |
| 2021-11-13 |
0.1254 USDT |
1,452,751.3021 SOLVE |
0.1248 USDT |
0.1229 USDT |
0.1305 USDT |
0.1282 USDT |
| 2021-11-12 |
0.1267 USDT |
2,099,778.7690 SOLVE |
0.1277 USDT |
0.1225 USDT |
0.1324 USDT |
0.1245 USDT |
| 2021-11-11 |
0.1294 USDT |
3,301,985.8726 SOLVE |
0.1230 USDT |
0.1218 USDT |
0.1387 USDT |
0.1277 USDT |
| 2021-11-10 |
0.1313 USDT |
3,072,833.9303 SOLVE |
0.1310 USDT |
0.1249 USDT |
0.1355 USDT |
0.1283 USDT |
| 2021-11-09 |
0.1317 USDT |
3,538,820.1394 SOLVE |
0.1302 USDT |
0.1279 USDT |
0.1375 USDT |
0.1319 USDT |
| 2021-11-08 |
0.1307 USDT |
2,939,936.2365 SOLVE |
0.1367 USDT |
0.1265 USDT |
0.1379 USDT |
0.1296 USDT |
| 2021-11-07 |
0.1325 USDT |
2,303,192.6851 SOLVE |
0.1325 USDT |
0.1300 USDT |
0.1350 USDT |
0.1326 USDT |
| 2021-11-06 |
0.1317 USDT |
2,244,742.7973 SOLVE |
0.1366 USDT |
0.1282 USDT |
0.1370 USDT |
0.1312 USDT |
| 2021-11-05 |
0.1369 USDT |
3,930,250.6446 SOLVE |
0.1447 USDT |
0.1335 USDT |
0.1447 USDT |
0.1373 USDT |
| 2021-11-04 |
0.1559 USDT |
7,759,195.9410 SOLVE |
0.1545 USDT |
0.1400 USDT |
0.1798 USDT |
0.1447 USDT |
| 2021-11-03 |
0.1589 USDT |
18,451,734.0660 SOLVE |
0.1320 USDT |
0.1283 USDT |
0.1805 USDT |
0.1581 USDT |
| 2021-11-02 |
0.1319 USDT |
15,145,352.3868 SOLVE |
0.1198 USDT |
0.1164 USDT |
0.1513 USDT |
0.1274 USDT |
| 2021-11-01 |
0.1214 USDT |
7,238,872.2145 SOLVE |
0.1228 USDT |
0.1150 USDT |
0.1302 USDT |
0.1195 USDT |
| 2021-10-31 |
0.1214 USDT |
5,249,368.5623 SOLVE |
0.1300 USDT |
0.1150 USDT |
0.1321 USDT |
0.1177 USDT |
| 2021-10-30 |
0.1377 USDT |
6,992,895.9823 SOLVE |
0.1489 USDT |
0.1221 USDT |
0.1489 USDT |
0.1332 USDT |
| 2021-10-29 |
0.1474 USDT |
10,072,628.0877 SOLVE |
0.1539 USDT |
0.1400 USDT |
0.1620 USDT |
0.1495 USDT |
| 2021-10-28 |
0.1642 USDT |
13,295,942.2384 SOLVE |
0.1641 USDT |
0.1500 USDT |
0.1850 USDT |
0.1529 USDT |
| 2021-10-27 |
0.1736 USDT |
24,473,815.6533 SOLVE |
0.2082 USDT |
0.1500 USDT |
0.2300 USDT |
0.1602 USDT |
| 2021-10-26 |
0.2523 USDT |
41,255,743.9812 SOLVE |
0.2440 USDT |
0.1950 USDT |
0.3590 USDT |
0.2061 USDT |
| 2021-10-25 |
0.2968 USDT |
19,476,656.6488 SOLVE |
0.3524 USDT |
0.2377 USDT |
0.3647 USDT |
0.2544 USDT |
| 2021-10-24 |
0.4010 USDT |
18,323,657.9090 SOLVE |
0.4569 USDT |
0.3312 USDT |
0.4969 USDT |
0.3790 USDT |
| 2021-10-23 |
0.4567 USDT |
11,209,120.6098 SOLVE |
0.4047 USDT |
0.4015 USDT |
0.4946 USDT |
0.4580 USDT |
| 2021-10-22 |
0.4490 USDT |
18,112,175.3250 SOLVE |
0.4120 USDT |
0.3900 USDT |
0.5217 USDT |
0.4075 USDT |
| 2021-10-21 |
0.4382 USDT |
41,224,631.3414 SOLVE |
0.3482 USDT |
0.3380 USDT |
0.5900 USDT |
0.3851 USDT |
| 2021-10-20 |
0.3430 USDT |
119,096,824.7654 SOLVE |
0.2798 USDT |
0.1923 USDT |
0.5500 USDT |
0.4140 USDT |
| 2021-10-19 |
0.1571 USDT |
19,852,870.7309 SOLVE |
0.0799 USDT |
0.0797 USDT |
0.2168 USDT |
0.1968 USDT |
| 2021-10-18 |
0.0832 USDT |
1,014,670.0343 SOLVE |
0.0808 USDT |
0.0800 USDT |
0.0895 USDT |
0.0809 USDT |
| 2021-10-17 |
0.0816 USDT |
616,644.3368 SOLVE |
0.0786 USDT |
0.0785 USDT |
0.0847 USDT |
0.0811 USDT |
| 2021-10-16 |
0.0781 USDT |
1,965,871.9796 SOLVE |
0.0763 USDT |
0.0715 USDT |
0.0829 USDT |
0.0775 USDT |
| 2021-10-15 |
0.0844 USDT |
2,538,290.6627 SOLVE |
0.0844 USDT |
0.0760 USDT |
0.0954 USDT |
0.0762 USDT |
| 2021-10-14 |
0.0850 USDT |
5,573,568.0799 SOLVE |
0.0733 USDT |
0.0733 USDT |
0.0980 USDT |
0.0860 USDT |
| 2021-10-13 |
0.0723 USDT |
1,968,357.8314 SOLVE |
0.0659 USDT |
0.0659 USDT |
0.0800 USDT |
0.0737 USDT |
| 2021-10-12 |
0.0674 USDT |
1,350,697.4787 SOLVE |
0.0708 USDT |
0.0631 USDT |
0.0719 USDT |
0.0658 USDT |
| 2021-10-11 |
0.0717 USDT |
876,083.0005 SOLVE |
0.0710 USDT |
0.0703 USDT |
0.0750 USDT |
0.0710 USDT |
| 2021-10-10 |
0.0704 USDT |
1,861,783.3197 SOLVE |
0.0715 USDT |
0.0637 USDT |
0.0737 USDT |
0.0707 USDT |
| 2021-10-09 |
0.0726 USDT |
1,436,587.8652 SOLVE |
0.0734 USDT |
0.0706 USDT |
0.0777 USDT |
0.0714 USDT |
| 2021-10-08 |
0.0729 USDT |
857,369.3940 SOLVE |
0.0727 USDT |
0.0711 USDT |
0.0748 USDT |
0.0733 USDT |
| 2021-10-07 |
0.0715 USDT |
887,298.3035 SOLVE |
0.0733 USDT |
0.0695 USDT |
0.0740 USDT |
0.0723 USDT |
| 2021-10-06 |
0.0709 USDT |
1,446,229.5879 SOLVE |
0.0729 USDT |
0.0670 USDT |
0.0742 USDT |
0.0733 USDT |
| 2021-10-05 |
0.0734 USDT |
278,074.9722 SOLVE |
0.0727 USDT |
0.0712 USDT |
0.0752 USDT |
0.0733 USDT |
| 2021-10-04 |
0.0716 USDT |
1,032,933.3153 SOLVE |
0.0736 USDT |
0.0697 USDT |
0.0739 USDT |
0.0719 USDT |
| 2021-10-03 |
0.0736 USDT |
554,283.6580 SOLVE |
0.0736 USDT |
0.0729 USDT |
0.0746 USDT |
0.0732 USDT |
| 2021-10-02 |
0.0732 USDT |
771,673.9581 SOLVE |
0.0729 USDT |
0.0715 USDT |
0.0742 USDT |
0.0740 USDT |
| 2021-10-01 |
0.0716 USDT |
1,386,890.2217 SOLVE |
0.0683 USDT |
0.0677 USDT |
0.0775 USDT |
0.0734 USDT |
| 2021-09-30 |
0.0686 USDT |
1,344,658.0295 SOLVE |
0.0652 USDT |
0.0650 USDT |
0.0758 USDT |
0.0684 USDT |