Identifier on Kucoin: SOL-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
82.5372 USD1 |
52.1810 SOL |
82.9700 USD1 |
82.3100 USD1 |
82.9800 USD1 |
82.3100 USD1 |
| 2026-05-29 |
82.1731 USD1 |
176.0270 SOL |
81.8300 USD1 |
80.8800 USD1 |
83.2300 USD1 |
81.8400 USD1 |
| 2026-05-28 |
81.2675 USD1 |
286.7490 SOL |
82.4500 USD1 |
80.0300 USD1 |
82.8000 USD1 |
82.1900 USD1 |
| 2026-05-27 |
83.3982 USD1 |
163.3980 SOL |
83.8900 USD1 |
82.4400 USD1 |
84.4800 USD1 |
82.5800 USD1 |
| 2026-05-26 |
85.0801 USD1 |
32.8080 SOL |
84.0700 USD1 |
83.6300 USD1 |
85.7400 USD1 |
83.7900 USD1 |
| 2026-05-25 |
85.7679 USD1 |
34.5920 SOL |
85.5300 USD1 |
85.1100 USD1 |
86.3400 USD1 |
85.1100 USD1 |
| 2026-05-24 |
85.6898 USD1 |
266.7270 SOL |
85.9000 USD1 |
83.9500 USD1 |
86.8900 USD1 |
84.9400 USD1 |
| 2026-05-23 |
83.2484 USD1 |
611.1430 SOL |
84.2500 USD1 |
81.4500 USD1 |
87.3900 USD1 |
85.7600 USD1 |
| 2026-05-22 |
85.1697 USD1 |
109.2980 SOL |
86.8800 USD1 |
84.1300 USD1 |
87.3800 USD1 |
84.1400 USD1 |
| 2026-05-21 |
86.6337 USD1 |
207.2980 SOL |
86.6100 USD1 |
85.5900 USD1 |
87.7900 USD1 |
87.4300 USD1 |
| 2026-05-20 |
85.8021 USD1 |
288.8440 SOL |
83.9700 USD1 |
83.9100 USD1 |
86.6800 USD1 |
86.0200 USD1 |
| 2026-05-19 |
84.6568 USD1 |
196.6880 SOL |
85.8900 USD1 |
83.9600 USD1 |
85.8900 USD1 |
84.4100 USD1 |
| 2026-05-18 |
84.7508 USD1 |
1,568.1110 SOL |
85.1700 USD1 |
83.6200 USD1 |
85.2100 USD1 |
84.8900 USD1 |
| 2026-05-17 |
85.9003 USD1 |
233.7500 SOL |
85.8500 USD1 |
83.4000 USD1 |
86.9200 USD1 |
84.4100 USD1 |
| 2026-05-16 |
86.7806 USD1 |
227.5360 SOL |
88.3600 USD1 |
85.6900 USD1 |
88.8200 USD1 |
86.7600 USD1 |
| 2026-05-15 |
89.6176 USD1 |
1,232.1970 SOL |
92.5500 USD1 |
88.6600 USD1 |
92.5500 USD1 |
89.0500 USD1 |
| 2026-05-14 |
92.5839 USD1 |
344.1770 SOL |
91.6200 USD1 |
90.8400 USD1 |
93.3900 USD1 |
92.7400 USD1 |
| 2026-05-13 |
92.0109 USD1 |
582.0820 SOL |
94.3000 USD1 |
90.8900 USD1 |
95.6600 USD1 |
90.9600 USD1 |
| 2026-05-12 |
95.0671 USD1 |
313.7270 SOL |
97.4900 USD1 |
93.9600 USD1 |
97.4900 USD1 |
94.9400 USD1 |
| 2026-05-11 |
96.4646 USD1 |
197.9900 SOL |
96.2500 USD1 |
94.6100 USD1 |
98.0800 USD1 |
97.6100 USD1 |
| 2026-05-10 |
95.3856 USD1 |
221.1080 SOL |
93.1800 USD1 |
93.0100 USD1 |
96.8900 USD1 |
96.6500 USD1 |
| 2026-05-09 |
93.6770 USD1 |
269.3250 SOL |
92.1600 USD1 |
92.1600 USD1 |
94.0900 USD1 |
93.0100 USD1 |
| 2026-05-08 |
89.7706 USD1 |
254.9330 SOL |
88.5800 USD1 |
87.7500 USD1 |
92.7900 USD1 |
91.9900 USD1 |
| 2026-05-07 |
89.1035 USD1 |
3,579.3480 SOL |
88.2400 USD1 |
87.7000 USD1 |
90.3500 USD1 |
88.0700 USD1 |
| 2026-05-06 |
87.9610 USD1 |
191.4520 SOL |
86.3900 USD1 |
86.3900 USD1 |
90.0600 USD1 |
89.5000 USD1 |
| 2026-05-05 |
85.8598 USD1 |
242.0440 SOL |
84.7200 USD1 |
84.6100 USD1 |
86.6400 USD1 |
86.4300 USD1 |
| 2026-05-04 |
84.9552 USD1 |
407.5500 SOL |
83.4800 USD1 |
83.4800 USD1 |
85.6000 USD1 |
84.4200 USD1 |
| 2026-05-03 |
84.4189 USD1 |
101.4280 SOL |
83.9500 USD1 |
83.7500 USD1 |
84.6500 USD1 |
84.6000 USD1 |
| 2026-05-02 |
84.0185 USD1 |
244.7080 SOL |
83.7200 USD1 |
83.5100 USD1 |
84.8400 USD1 |
84.3600 USD1 |
| 2026-05-01 |
84.0576 USD1 |
171.9040 SOL |
83.2200 USD1 |
83.2200 USD1 |
84.5200 USD1 |
83.7300 USD1 |
| 2026-04-30 |
83.2662 USD1 |
80.7920 SOL |
83.2100 USD1 |
82.6000 USD1 |
83.8200 USD1 |
82.9400 USD1 |
| 2026-04-29 |
84.0436 USD1 |
385.7680 SOL |
83.8800 USD1 |
81.5900 USD1 |
85.4100 USD1 |
82.6000 USD1 |
| 2026-04-28 |
83.6437 USD1 |
158.0880 SOL |
84.3800 USD1 |
83.3300 USD1 |
84.3800 USD1 |
83.7400 USD1 |
| 2026-04-27 |
85.4370 USD1 |
317.4310 SOL |
86.6300 USD1 |
83.7800 USD1 |
88.0300 USD1 |
84.5800 USD1 |
| 2026-04-26 |
86.7159 USD1 |
172.7610 SOL |
86.3600 USD1 |
85.9800 USD1 |
87.2200 USD1 |
86.4200 USD1 |
| 2026-04-25 |
86.5345 USD1 |
31.9500 SOL |
86.1100 USD1 |
85.6300 USD1 |
86.7200 USD1 |
85.8500 USD1 |
| 2026-04-24 |
85.8614 USD1 |
66.9660 SOL |
86.2000 USD1 |
85.3800 USD1 |
86.4600 USD1 |
85.9500 USD1 |
| 2026-04-23 |
85.6510 USD1 |
199.9630 SOL |
86.7000 USD1 |
85.0400 USD1 |
86.7000 USD1 |
86.0800 USD1 |
| 2026-04-22 |
87.7552 USD1 |
425.8910 SOL |
86.0600 USD1 |
86.0600 USD1 |
89.0000 USD1 |
87.6700 USD1 |
| 2026-04-21 |
85.7302 USD1 |
400.3720 SOL |
85.6500 USD1 |
84.7600 USD1 |
86.3900 USD1 |
85.2200 USD1 |
| 2026-04-20 |
85.5231 USD1 |
368.9370 SOL |
83.9300 USD1 |
83.9300 USD1 |
86.1600 USD1 |
85.4000 USD1 |
| 2026-04-19 |
85.1782 USD1 |
287.5020 SOL |
85.7500 USD1 |
83.2400 USD1 |
86.9700 USD1 |
83.7900 USD1 |
| 2026-04-18 |
86.4249 USD1 |
130.8470 SOL |
88.8600 USD1 |
86.0000 USD1 |
88.8600 USD1 |
86.0100 USD1 |
| 2026-04-17 |
89.4921 USD1 |
1,000.0580 SOL |
88.7900 USD1 |
87.6700 USD1 |
90.6100 USD1 |
88.8700 USD1 |
| 2026-04-16 |
88.2924 USD1 |
288.9900 SOL |
84.8100 USD1 |
83.8600 USD1 |
90.5700 USD1 |
88.9600 USD1 |
| 2026-04-15 |
83.4898 USD1 |
92.9160 SOL |
83.7400 USD1 |
82.8200 USD1 |
85.1400 USD1 |
85.1400 USD1 |
| 2026-04-14 |
85.8222 USD1 |
936.5660 SOL |
86.4400 USD1 |
83.4600 USD1 |
87.6500 USD1 |
83.8300 USD1 |
| 2026-04-13 |
83.0484 USD1 |
266.2260 SOL |
82.0500 USD1 |
81.8800 USD1 |
86.5800 USD1 |
86.5800 USD1 |
| 2026-04-12 |
82.7053 USD1 |
579.2740 SOL |
85.0200 USD1 |
81.4300 USD1 |
85.0600 USD1 |
81.4300 USD1 |
| 2026-04-11 |
85.4479 USD1 |
720.4850 SOL |
84.9200 USD1 |
83.9900 USD1 |
86.2900 USD1 |
84.9400 USD1 |