Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.0200 USDT |
4,147,948.7559 SOLVE |
0.0201 USDT |
0.0194 USDT |
0.0207 USDT |
0.0197 USDT |
| 2024-04-16 |
0.0201 USDT |
5,395,723.2384 SOLVE |
0.0202 USDT |
0.0198 USDT |
0.0203 USDT |
0.0200 USDT |
| 2024-04-15 |
0.0209 USDT |
5,606,662.3042 SOLVE |
0.0207 USDT |
0.0200 USDT |
0.0217 USDT |
0.0201 USDT |
| 2024-04-14 |
0.0200 USDT |
5,400,113.7106 SOLVE |
0.0200 USDT |
0.0195 USDT |
0.0204 USDT |
0.0203 USDT |
| 2024-04-13 |
0.0214 USDT |
3,153,177.1665 SOLVE |
0.0225 USDT |
0.0187 USDT |
0.0227 USDT |
0.0202 USDT |
| 2024-04-12 |
0.0238 USDT |
5,047,495.8501 SOLVE |
0.0243 USDT |
0.0220 USDT |
0.0246 USDT |
0.0225 USDT |
| 2024-04-11 |
0.0249 USDT |
4,620,681.5468 SOLVE |
0.0253 USDT |
0.0245 USDT |
0.0254 USDT |
0.0247 USDT |
| 2024-04-10 |
0.0254 USDT |
3,809,910.1177 SOLVE |
0.0255 USDT |
0.0250 USDT |
0.0258 USDT |
0.0253 USDT |
| 2024-04-09 |
0.0262 USDT |
4,018,468.7959 SOLVE |
0.0270 USDT |
0.0252 USDT |
0.0270 USDT |
0.0253 USDT |
| 2024-04-08 |
0.0265 USDT |
4,229,622.8256 SOLVE |
0.0259 USDT |
0.0258 USDT |
0.0272 USDT |
0.0269 USDT |
| 2024-04-07 |
0.0264 USDT |
3,533,691.7882 SOLVE |
0.0263 USDT |
0.0262 USDT |
0.0267 USDT |
0.0264 USDT |
| 2024-04-06 |
0.0262 USDT |
3,854,384.3355 SOLVE |
0.0264 USDT |
0.0260 USDT |
0.0266 USDT |
0.0263 USDT |
| 2024-04-05 |
0.0265 USDT |
4,100,326.6095 SOLVE |
0.0273 USDT |
0.0260 USDT |
0.0273 USDT |
0.0268 USDT |
| 2024-04-04 |
0.0268 USDT |
4,246,264.0666 SOLVE |
0.0267 USDT |
0.0261 USDT |
0.0279 USDT |
0.0278 USDT |
| 2024-04-03 |
0.0262 USDT |
4,675,068.9274 SOLVE |
0.0254 USDT |
0.0252 USDT |
0.0269 USDT |
0.0266 USDT |
| 2024-04-02 |
0.0263 USDT |
4,207,261.8050 SOLVE |
0.0281 USDT |
0.0251 USDT |
0.0292 USDT |
0.0253 USDT |
| 2024-04-01 |
0.0280 USDT |
3,906,801.5787 SOLVE |
0.0270 USDT |
0.0269 USDT |
0.0303 USDT |
0.0282 USDT |
| 2024-03-31 |
0.0264 USDT |
3,510,013.3631 SOLVE |
0.0265 USDT |
0.0262 USDT |
0.0270 USDT |
0.0264 USDT |
| 2024-03-30 |
0.0266 USDT |
4,098,143.5403 SOLVE |
0.0272 USDT |
0.0260 USDT |
0.0272 USDT |
0.0264 USDT |
| 2024-03-29 |
0.0272 USDT |
4,881,934.5269 SOLVE |
0.0272 USDT |
0.0268 USDT |
0.0278 USDT |
0.0272 USDT |
| 2024-03-28 |
0.0272 USDT |
4,307,169.7493 SOLVE |
0.0248 USDT |
0.0248 USDT |
0.0286 USDT |
0.0272 USDT |
| 2024-03-27 |
0.0244 USDT |
4,383,574.0516 SOLVE |
0.0247 USDT |
0.0226 USDT |
0.0252 USDT |
0.0247 USDT |
| 2024-03-26 |
0.0248 USDT |
5,042,067.5582 SOLVE |
0.0251 USDT |
0.0236 USDT |
0.0255 USDT |
0.0239 USDT |
| 2024-03-25 |
0.0247 USDT |
3,964,465.5128 SOLVE |
0.0242 USDT |
0.0239 USDT |
0.0262 USDT |
0.0254 USDT |
| 2024-03-24 |
0.0242 USDT |
4,560,196.8536 SOLVE |
0.0243 USDT |
0.0238 USDT |
0.0244 USDT |
0.0241 USDT |
| 2024-03-23 |
0.0242 USDT |
5,197,461.3433 SOLVE |
0.0240 USDT |
0.0238 USDT |
0.0247 USDT |
0.0243 USDT |
| 2024-03-22 |
0.0247 USDT |
4,516,931.9072 SOLVE |
0.0249 USDT |
0.0239 USDT |
0.0255 USDT |
0.0240 USDT |
| 2024-03-21 |
0.0248 USDT |
4,938,242.9119 SOLVE |
0.0254 USDT |
0.0242 USDT |
0.0262 USDT |
0.0249 USDT |
| 2024-03-20 |
0.0243 USDT |
4,961,937.0992 SOLVE |
0.0224 USDT |
0.0222 USDT |
0.0251 USDT |
0.0249 USDT |
| 2024-03-19 |
0.0223 USDT |
4,238,734.3786 SOLVE |
0.0236 USDT |
0.0216 USDT |
0.0237 USDT |
0.0224 USDT |
| 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 |