Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
0.1243 USDT |
1,983,990.1895 SOLVE |
0.1213 USDT |
0.1191 USDT |
0.1298 USDT |
0.1252 USDT |
| 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 |