Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0215 USDT |
2,584,403.5001 SOLVE |
0.0210 USDT |
0.0208 USDT |
0.0222 USDT |
0.0213 USDT |
| 2023-10-19 |
0.0210 USDT |
7,445,648.6408 SOLVE |
0.0206 USDT |
0.0201 USDT |
0.0223 USDT |
0.0211 USDT |
| 2023-10-18 |
0.0206 USDT |
3,196,184.4576 SOLVE |
0.0213 USDT |
0.0201 USDT |
0.0213 USDT |
0.0206 USDT |
| 2023-10-17 |
0.0215 USDT |
4,210,245.2362 SOLVE |
0.0219 USDT |
0.0211 USDT |
0.0220 USDT |
0.0212 USDT |
| 2023-10-16 |
0.0225 USDT |
3,556,612.6599 SOLVE |
0.0235 USDT |
0.0216 USDT |
0.0237 USDT |
0.0218 USDT |
| 2023-10-15 |
0.0235 USDT |
3,484,781.4558 SOLVE |
0.0248 USDT |
0.0227 USDT |
0.0248 USDT |
0.0235 USDT |
| 2023-10-14 |
0.0250 USDT |
546,350.8946 SOLVE |
0.0252 USDT |
0.0245 USDT |
0.0256 USDT |
0.0248 USDT |
| 2023-10-13 |
0.0267 USDT |
2,569,348.9564 SOLVE |
0.0263 USDT |
0.0248 USDT |
0.0284 USDT |
0.0254 USDT |
| 2023-10-12 |
0.0262 USDT |
3,989,670.3468 SOLVE |
0.0250 USDT |
0.0249 USDT |
0.0273 USDT |
0.0262 USDT |
| 2023-10-11 |
0.0253 USDT |
5,037,821.1548 SOLVE |
0.0251 USDT |
0.0250 USDT |
0.0263 USDT |
0.0251 USDT |
| 2023-10-10 |
0.0250 USDT |
5,007,104.0762 SOLVE |
0.0249 USDT |
0.0246 USDT |
0.0257 USDT |
0.0250 USDT |
| 2023-10-09 |
0.0247 USDT |
5,045,495.3352 SOLVE |
0.0251 USDT |
0.0243 USDT |
0.0259 USDT |
0.0249 USDT |
| 2023-10-08 |
0.0252 USDT |
5,590,388.7963 SOLVE |
0.0258 USDT |
0.0247 USDT |
0.0259 USDT |
0.0250 USDT |
| 2023-10-07 |
0.0259 USDT |
4,083,985.8728 SOLVE |
0.0260 USDT |
0.0255 USDT |
0.0265 USDT |
0.0260 USDT |
| 2023-10-06 |
0.0252 USDT |
4,511,526.3268 SOLVE |
0.0235 USDT |
0.0233 USDT |
0.0274 USDT |
0.0262 USDT |
| 2023-10-05 |
0.0242 USDT |
4,590,971.3999 SOLVE |
0.0243 USDT |
0.0234 USDT |
0.0268 USDT |
0.0236 USDT |
| 2023-10-04 |
0.0241 USDT |
3,617,694.4512 SOLVE |
0.0252 USDT |
0.0235 USDT |
0.0252 USDT |
0.0242 USDT |
| 2023-10-03 |
0.0259 USDT |
4,905,443.7729 SOLVE |
0.0258 USDT |
0.0250 USDT |
0.0293 USDT |
0.0256 USDT |
| 2023-10-02 |
0.0268 USDT |
3,530,956.1535 SOLVE |
0.0268 USDT |
0.0254 USDT |
0.0279 USDT |
0.0259 USDT |
| 2023-10-01 |
0.0260 USDT |
3,908,893.2742 SOLVE |
0.0253 USDT |
0.0252 USDT |
0.0271 USDT |
0.0261 USDT |
| 2023-09-30 |
0.0257 USDT |
4,652,866.4941 SOLVE |
0.0262 USDT |
0.0252 USDT |
0.0263 USDT |
0.0253 USDT |
| 2023-09-29 |
0.0258 USDT |
4,546,692.9139 SOLVE |
0.0256 USDT |
0.0250 USDT |
0.0297 USDT |
0.0262 USDT |
| 2023-09-28 |
0.0260 USDT |
4,206,541.8507 SOLVE |
0.0261 USDT |
0.0257 USDT |
0.0290 USDT |
0.0260 USDT |
| 2023-09-27 |
0.0264 USDT |
3,838,331.3658 SOLVE |
0.0262 USDT |
0.0259 USDT |
0.0293 USDT |
0.0263 USDT |
| 2023-09-26 |
0.0257 USDT |
3,417,304.1720 SOLVE |
0.0258 USDT |
0.0247 USDT |
0.0277 USDT |
0.0263 USDT |
| 2023-09-25 |
0.0262 USDT |
4,701,649.0842 SOLVE |
0.0274 USDT |
0.0248 USDT |
0.0274 USDT |
0.0258 USDT |
| 2023-09-24 |
0.0276 USDT |
2,802,922.0511 SOLVE |
0.0274 USDT |
0.0270 USDT |
0.0285 USDT |
0.0272 USDT |
| 2023-09-23 |
0.0279 USDT |
4,477,194.7356 SOLVE |
0.0294 USDT |
0.0263 USDT |
0.0299 USDT |
0.0274 USDT |
| 2023-09-22 |
0.0298 USDT |
2,413,446.9446 SOLVE |
0.0295 USDT |
0.0288 USDT |
0.0316 USDT |
0.0293 USDT |
| 2023-09-21 |
0.0301 USDT |
3,223,149.8332 SOLVE |
0.0328 USDT |
0.0289 USDT |
0.0328 USDT |
0.0293 USDT |
| 2023-09-20 |
0.0341 USDT |
1,898,280.5195 SOLVE |
0.0350 USDT |
0.0326 USDT |
0.0363 USDT |
0.0331 USDT |
| 2023-09-19 |
0.0357 USDT |
2,071,234.5708 SOLVE |
0.0369 USDT |
0.0338 USDT |
0.0392 USDT |
0.0353 USDT |
| 2023-09-18 |
0.0390 USDT |
4,053,333.5449 SOLVE |
0.0335 USDT |
0.0335 USDT |
0.0443 USDT |
0.0359 USDT |
| 2023-09-17 |
0.0302 USDT |
3,460,774.9722 SOLVE |
0.0265 USDT |
0.0265 USDT |
0.0334 USDT |
0.0323 USDT |
| 2023-09-16 |
0.0262 USDT |
2,697,727.3755 SOLVE |
0.0259 USDT |
0.0243 USDT |
0.0297 USDT |
0.0265 USDT |
| 2023-09-15 |
0.0259 USDT |
4,200,463.4375 SOLVE |
0.0253 USDT |
0.0230 USDT |
0.0312 USDT |
0.0265 USDT |
| 2023-09-14 |
0.0277 USDT |
1,604,381.8903 SOLVE |
0.0334 USDT |
0.0249 USDT |
0.0334 USDT |
0.0252 USDT |
| 2023-09-13 |
0.0362 USDT |
10,545,111.5186 SOLVE |
0.0394 USDT |
0.0275 USDT |
0.0444 USDT |
0.0334 USDT |
| 2023-09-12 |
0.0302 USDT |
8,806,108.5804 SOLVE |
0.0220 USDT |
0.0200 USDT |
0.0385 USDT |
0.0372 USDT |
| 2023-09-11 |
0.0240 USDT |
2,490,785.4808 SOLVE |
0.0236 USDT |
0.0220 USDT |
0.0277 USDT |
0.0223 USDT |
| 2023-09-10 |
0.0223 USDT |
4,180,461.8022 SOLVE |
0.0217 USDT |
0.0213 USDT |
0.0249 USDT |
0.0232 USDT |
| 2023-09-09 |
0.0211 USDT |
4,630,412.5363 SOLVE |
0.0210 USDT |
0.0203 USDT |
0.0233 USDT |
0.0218 USDT |
| 2023-09-08 |
0.0208 USDT |
4,556,506.2624 SOLVE |
0.0205 USDT |
0.0204 USDT |
0.0211 USDT |
0.0210 USDT |
| 2023-09-07 |
0.0202 USDT |
5,320,263.8079 SOLVE |
0.0202 USDT |
0.0200 USDT |
0.0204 USDT |
0.0204 USDT |
| 2023-09-06 |
0.0205 USDT |
3,960,819.2565 SOLVE |
0.0204 USDT |
0.0200 USDT |
0.0210 USDT |
0.0202 USDT |
| 2023-09-05 |
0.0210 USDT |
3,422,270.2322 SOLVE |
0.0200 USDT |
0.0199 USDT |
0.0226 USDT |
0.0205 USDT |
| 2023-09-04 |
0.0192 USDT |
2,903,294.7941 SOLVE |
0.0196 USDT |
0.0188 USDT |
0.0196 USDT |
0.0195 USDT |
| 2023-09-03 |
0.0199 USDT |
3,313,934.5485 SOLVE |
0.0203 USDT |
0.0193 USDT |
0.0207 USDT |
0.0194 USDT |
| 2023-09-02 |
0.0203 USDT |
3,248,622.4734 SOLVE |
0.0190 USDT |
0.0190 USDT |
0.0220 USDT |
0.0201 USDT |
| 2023-09-01 |
0.0187 USDT |
4,038,247.4521 SOLVE |
0.0179 USDT |
0.0178 USDT |
0.0195 USDT |
0.0190 USDT |