Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0242 USDT |
2,521,392.5975 SOLVE |
0.0244 USDT |
0.0235 USDT |
0.0251 USDT |
0.0235 USDT |
| 2024-03-17 |
0.0238 USDT |
3,059,247.1842 SOLVE |
0.0241 USDT |
0.0228 USDT |
0.0245 USDT |
0.0242 USDT |
| 2024-03-16 |
0.0255 USDT |
4,488,404.9925 SOLVE |
0.0257 USDT |
0.0240 USDT |
0.0266 USDT |
0.0246 USDT |
| 2024-03-15 |
0.0265 USDT |
4,668,640.1656 SOLVE |
0.0263 USDT |
0.0245 USDT |
0.0297 USDT |
0.0256 USDT |
| 2024-03-14 |
0.0258 USDT |
4,584,487.5367 SOLVE |
0.0274 USDT |
0.0246 USDT |
0.0279 USDT |
0.0254 USDT |
| 2024-03-13 |
0.0280 USDT |
4,843,519.4243 SOLVE |
0.0281 USDT |
0.0273 USDT |
0.0289 USDT |
0.0275 USDT |
| 2024-03-12 |
0.0285 USDT |
3,279,323.4717 SOLVE |
0.0284 USDT |
0.0277 USDT |
0.0302 USDT |
0.0279 USDT |
| 2024-03-11 |
0.0281 USDT |
6,185,400.5811 SOLVE |
0.0258 USDT |
0.0255 USDT |
0.0309 USDT |
0.0282 USDT |
| 2024-03-10 |
0.0246 USDT |
5,708,268.8056 SOLVE |
0.0236 USDT |
0.0235 USDT |
0.0279 USDT |
0.0252 USDT |
| 2024-03-09 |
0.0229 USDT |
5,543,309.9790 SOLVE |
0.0233 USDT |
0.0225 USDT |
0.0235 USDT |
0.0231 USDT |
| 2024-03-08 |
0.0228 USDT |
4,455,391.0197 SOLVE |
0.0226 USDT |
0.0221 USDT |
0.0233 USDT |
0.0233 USDT |
| 2024-03-07 |
0.0225 USDT |
5,654,697.6203 SOLVE |
0.0224 USDT |
0.0221 USDT |
0.0227 USDT |
0.0227 USDT |
| 2024-03-06 |
0.0223 USDT |
4,804,007.1306 SOLVE |
0.0213 USDT |
0.0212 USDT |
0.0232 USDT |
0.0227 USDT |
| 2024-03-05 |
0.0225 USDT |
5,007,852.0252 SOLVE |
0.0228 USDT |
0.0206 USDT |
0.0234 USDT |
0.0212 USDT |
| 2024-03-04 |
0.0248 USDT |
4,280,054.3275 SOLVE |
0.0236 USDT |
0.0234 USDT |
0.0283 USDT |
0.0238 USDT |
| 2024-03-03 |
0.0232 USDT |
5,145,434.6470 SOLVE |
0.0230 USDT |
0.0224 USDT |
0.0245 USDT |
0.0236 USDT |
| 2024-03-02 |
0.0222 USDT |
4,592,528.4392 SOLVE |
0.0216 USDT |
0.0213 USDT |
0.0232 USDT |
0.0230 USDT |
| 2024-03-01 |
0.0213 USDT |
5,650,967.7336 SOLVE |
0.0210 USDT |
0.0208 USDT |
0.0217 USDT |
0.0215 USDT |
| 2024-02-29 |
0.0213 USDT |
6,038,358.7474 SOLVE |
0.0210 USDT |
0.0209 USDT |
0.0217 USDT |
0.0212 USDT |
| 2024-02-28 |
0.0218 USDT |
5,421,265.9378 SOLVE |
0.0221 USDT |
0.0205 USDT |
0.0223 USDT |
0.0207 USDT |
| 2024-02-27 |
0.0217 USDT |
4,223,095.3744 SOLVE |
0.0215 USDT |
0.0213 USDT |
0.0222 USDT |
0.0218 USDT |
| 2024-02-26 |
0.0211 USDT |
5,847,215.4631 SOLVE |
0.0213 USDT |
0.0203 USDT |
0.0216 USDT |
0.0210 USDT |
| 2024-02-25 |
0.0213 USDT |
5,241,518.3176 SOLVE |
0.0213 USDT |
0.0210 USDT |
0.0215 USDT |
0.0212 USDT |
| 2024-02-24 |
0.0212 USDT |
5,795,627.1228 SOLVE |
0.0215 USDT |
0.0209 USDT |
0.0215 USDT |
0.0211 USDT |
| 2024-02-23 |
0.0211 USDT |
4,812,437.7040 SOLVE |
0.0212 USDT |
0.0209 USDT |
0.0216 USDT |
0.0215 USDT |
| 2024-02-22 |
0.0211 USDT |
4,293,807.1311 SOLVE |
0.0208 USDT |
0.0208 USDT |
0.0214 USDT |
0.0212 USDT |
| 2024-02-21 |
0.0214 USDT |
2,390,170.4313 SOLVE |
0.0221 USDT |
0.0204 USDT |
0.0221 USDT |
0.0208 USDT |
| 2024-02-20 |
0.0222 USDT |
5,023,640.0666 SOLVE |
0.0223 USDT |
0.0215 USDT |
0.0239 USDT |
0.0217 USDT |
| 2024-02-19 |
0.0221 USDT |
4,958,871.8938 SOLVE |
0.0222 USDT |
0.0217 USDT |
0.0224 USDT |
0.0218 USDT |
| 2024-02-18 |
0.0218 USDT |
4,120,450.0899 SOLVE |
0.0214 USDT |
0.0214 USDT |
0.0223 USDT |
0.0223 USDT |
| 2024-02-17 |
0.0214 USDT |
5,910,612.2731 SOLVE |
0.0211 USDT |
0.0211 USDT |
0.0215 USDT |
0.0214 USDT |
| 2024-02-16 |
0.0212 USDT |
4,753,622.6409 SOLVE |
0.0211 USDT |
0.0210 USDT |
0.0214 USDT |
0.0210 USDT |
| 2024-02-15 |
0.0214 USDT |
4,679,761.2551 SOLVE |
0.0215 USDT |
0.0213 USDT |
0.0216 USDT |
0.0213 USDT |
| 2024-02-14 |
0.0213 USDT |
3,904,176.3741 SOLVE |
0.0212 USDT |
0.0209 USDT |
0.0215 USDT |
0.0215 USDT |
| 2024-02-13 |
0.0214 USDT |
5,397,240.6238 SOLVE |
0.0214 USDT |
0.0212 USDT |
0.0218 USDT |
0.0213 USDT |
| 2024-02-12 |
0.0213 USDT |
4,505,549.3785 SOLVE |
0.0214 USDT |
0.0210 USDT |
0.0215 USDT |
0.0213 USDT |
| 2024-02-11 |
0.0215 USDT |
3,418,123.4759 SOLVE |
0.0215 USDT |
0.0212 USDT |
0.0217 USDT |
0.0213 USDT |
| 2024-02-10 |
0.0216 USDT |
2,770,987.2627 SOLVE |
0.0216 USDT |
0.0212 USDT |
0.0218 USDT |
0.0214 USDT |
| 2024-02-09 |
0.0213 USDT |
4,062,625.4954 SOLVE |
0.0211 USDT |
0.0210 USDT |
0.0217 USDT |
0.0214 USDT |
| 2024-02-08 |
0.0210 USDT |
5,076,910.9740 SOLVE |
0.0210 USDT |
0.0208 USDT |
0.0212 USDT |
0.0210 USDT |
| 2024-02-07 |
0.0207 USDT |
4,824,019.0883 SOLVE |
0.0207 USDT |
0.0205 USDT |
0.0209 USDT |
0.0208 USDT |
| 2024-02-06 |
0.0206 USDT |
5,819,615.8051 SOLVE |
0.0205 USDT |
0.0202 USDT |
0.0210 USDT |
0.0209 USDT |
| 2024-02-05 |
0.0204 USDT |
6,310,062.0353 SOLVE |
0.0205 USDT |
0.0201 USDT |
0.0207 USDT |
0.0205 USDT |
| 2024-02-04 |
0.0209 USDT |
6,187,871.6957 SOLVE |
0.0210 USDT |
0.0206 USDT |
0.0212 USDT |
0.0206 USDT |
| 2024-02-03 |
0.0210 USDT |
4,760,834.6570 SOLVE |
0.0210 USDT |
0.0208 USDT |
0.0213 USDT |
0.0210 USDT |
| 2024-02-02 |
0.0210 USDT |
5,964,869.9996 SOLVE |
0.0210 USDT |
0.0206 USDT |
0.0212 USDT |
0.0208 USDT |
| 2024-02-01 |
0.0210 USDT |
5,628,379.2836 SOLVE |
0.0215 USDT |
0.0208 USDT |
0.0215 USDT |
0.0210 USDT |
| 2024-01-31 |
0.0221 USDT |
3,507,126.6016 SOLVE |
0.0228 USDT |
0.0216 USDT |
0.0228 USDT |
0.0217 USDT |
| 2024-01-30 |
0.0228 USDT |
3,846,333.2560 SOLVE |
0.0227 USDT |
0.0226 USDT |
0.0231 USDT |
0.0228 USDT |
| 2024-01-29 |
0.0226 USDT |
3,417,786.6269 SOLVE |
0.0221 USDT |
0.0221 USDT |
0.0228 USDT |
0.0227 USDT |