Identifier on Kucoin: SOL-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
77.1093 USD1 |
345.6650 SOL |
77.1200 USD1 |
75.7500 USD1 |
78.5400 USD1 |
78.4100 USD1 |
| 2026-02-23 |
80.2308 USD1 |
544.0360 SOL |
82.3200 USD1 |
77.3800 USD1 |
82.3200 USD1 |
77.3800 USD1 |
| 2026-02-22 |
84.6582 USD1 |
38.7230 SOL |
85.0600 USD1 |
83.8800 USD1 |
85.4500 USD1 |
84.0000 USD1 |
| 2026-02-21 |
84.6901 USD1 |
225.1650 SOL |
84.3900 USD1 |
84.3200 USD1 |
86.6400 USD1 |
86.5600 USD1 |
| 2026-02-20 |
83.5766 USD1 |
207.6990 SOL |
82.5500 USD1 |
82.5500 USD1 |
84.5400 USD1 |
83.6500 USD1 |
| 2026-02-19 |
81.0866 USD1 |
265.4040 SOL |
81.8800 USD1 |
79.7800 USD1 |
82.2300 USD1 |
82.1400 USD1 |
| 2026-02-18 |
82.5347 USD1 |
257.0780 SOL |
85.2900 USD1 |
80.9500 USD1 |
85.2900 USD1 |
81.4800 USD1 |
| 2026-02-17 |
84.5806 USD1 |
290.2330 SOL |
86.9900 USD1 |
83.1700 USD1 |
87.3600 USD1 |
85.0600 USD1 |
| 2026-02-16 |
84.9722 USD1 |
496.3480 SOL |
85.7700 USD1 |
82.8400 USD1 |
86.8400 USD1 |
84.4600 USD1 |
| 2026-02-15 |
88.6743 USD1 |
327.1660 SOL |
87.7700 USD1 |
86.9900 USD1 |
91.1800 USD1 |
87.3800 USD1 |
| 2026-02-14 |
86.1500 USD1 |
272.7950 SOL |
84.9500 USD1 |
84.7500 USD1 |
87.2700 USD1 |
86.1100 USD1 |
| 2026-02-13 |
81.3315 USD1 |
274.8190 SOL |
78.2100 USD1 |
77.9200 USD1 |
85.3400 USD1 |
84.8400 USD1 |
| 2026-02-12 |
79.9095 USD1 |
664.6280 SOL |
80.1000 USD1 |
77.0700 USD1 |
81.8600 USD1 |
77.2000 USD1 |
| 2026-02-11 |
82.0110 USD1 |
376.0590 SOL |
83.9000 USD1 |
79.9800 USD1 |
84.0000 USD1 |
79.9800 USD1 |
| 2026-02-10 |
84.6754 USD1 |
628.5410 SOL |
86.3600 USD1 |
83.5100 USD1 |
87.0200 USD1 |
84.2200 USD1 |
| 2026-02-09 |
86.6791 USD1 |
409.5290 SOL |
87.2500 USD1 |
83.9600 USD1 |
88.0900 USD1 |
87.0300 USD1 |
| 2026-02-08 |
87.5108 USD1 |
169.7790 SOL |
86.8400 USD1 |
85.8000 USD1 |
88.5500 USD1 |
86.7900 USD1 |
| 2026-02-07 |
86.1248 USD1 |
82.3590 SOL |
86.8200 USD1 |
84.3100 USD1 |
88.4500 USD1 |
84.9900 USD1 |
| 2026-02-06 |
76.0516 USD1 |
1,520.1890 SOL |
78.5100 USD1 |
67.4600 USD1 |
87.9700 USD1 |
87.0100 USD1 |
| 2026-02-05 |
91.0692 USD1 |
706.1800 SOL |
92.3000 USD1 |
88.8100 USD1 |
92.8100 USD1 |
89.6700 USD1 |
| 2026-02-04 |
95.0391 USD1 |
567.3770 SOL |
97.4500 USD1 |
90.7400 USD1 |
99.3000 USD1 |
91.7700 USD1 |
| 2026-02-03 |
102.9539 USD1 |
379.0260 SOL |
103.8500 USD1 |
99.8800 USD1 |
105.0000 USD1 |
100.8800 USD1 |
| 2026-02-02 |
101.3548 USD1 |
1,375.7160 SOL |
102.4300 USD1 |
96.5600 USD1 |
104.7800 USD1 |
104.0300 USD1 |
| 2026-02-01 |
102.6692 USD1 |
649.0970 SOL |
105.8800 USD1 |
100.2100 USD1 |
106.0800 USD1 |
100.2400 USD1 |
| 2026-01-31 |
112.1057 USD1 |
1,016.0460 SOL |
118.3400 USD1 |
106.1700 USD1 |
118.4100 USD1 |
106.4000 USD1 |
| 2026-01-30 |
115.1206 USD1 |
308.6400 SOL |
115.9900 USD1 |
112.5000 USD1 |
117.8100 USD1 |
117.7100 USD1 |
| 2026-01-29 |
123.0566 USD1 |
114.4070 SOL |
124.6300 USD1 |
122.8300 USD1 |
124.6300 USD1 |
122.9100 USD1 |
| 2026-01-28 |
127.3103 USD1 |
43.9290 SOL |
126.6300 USD1 |
126.3900 USD1 |
127.8400 USD1 |
127.6700 USD1 |
| 2026-01-27 |
124.5272 USD1 |
153.0930 SOL |
124.5900 USD1 |
123.1600 USD1 |
126.4300 USD1 |
125.6100 USD1 |
| 2026-01-26 |
122.5153 USD1 |
149.9120 SOL |
118.7500 USD1 |
118.7500 USD1 |
123.9300 USD1 |
123.9300 USD1 |
| 2026-01-25 |
126.5929 USD1 |
66.5610 SOL |
126.4300 USD1 |
126.4000 USD1 |
126.9000 USD1 |
126.7600 USD1 |
| 2026-01-24 |
127.0749 USD1 |
79.1970 SOL |
127.4400 USD1 |
126.8900 USD1 |
127.5800 USD1 |
127.2200 USD1 |
| 2026-01-23 |
127.4339 USD1 |
269.3240 SOL |
128.3200 USD1 |
125.1200 USD1 |
129.3900 USD1 |
128.9100 USD1 |
| 2026-01-22 |
129.2568 USD1 |
386.6330 SOL |
130.3800 USD1 |
126.9400 USD1 |
130.5900 USD1 |
128.1100 USD1 |
| 2026-01-21 |
128.4493 USD1 |
309.6110 SOL |
126.1700 USD1 |
126.0200 USD1 |
131.4200 USD1 |
131.4200 USD1 |
| 2026-01-20 |
130.0493 USD1 |
633.6410 SOL |
133.5700 USD1 |
126.5600 USD1 |
134.4700 USD1 |
127.7900 USD1 |
| 2026-01-19 |
133.3624 USD1 |
755.3360 SOL |
137.0000 USD1 |
130.4200 USD1 |
137.0000 USD1 |
134.2900 USD1 |
| 2026-01-18 |
142.6321 USD1 |
242.7810 SOL |
143.9300 USD1 |
142.2300 USD1 |
143.9300 USD1 |
142.3600 USD1 |
| 2026-01-17 |
144.2184 USD1 |
290.0650 SOL |
144.8600 USD1 |
143.5300 USD1 |
144.8700 USD1 |
143.8200 USD1 |
| 2026-01-16 |
142.8694 USD1 |
418.8170 SOL |
142.7900 USD1 |
140.9900 USD1 |
143.9400 USD1 |
142.6700 USD1 |
| 2026-01-15 |
143.8148 USD1 |
94.9060 SOL |
146.0000 USD1 |
142.5100 USD1 |
146.0000 USD1 |
143.0100 USD1 |
| 2026-01-14 |
145.9044 USD1 |
834.0670 SOL |
145.7500 USD1 |
144.0400 USD1 |
148.0800 USD1 |
147.2200 USD1 |
| 2026-01-13 |
142.0486 USD1 |
480.1930 SOL |
139.1200 USD1 |
138.5800 USD1 |
144.2600 USD1 |
143.6200 USD1 |
| 2026-01-12 |
141.5360 USD1 |
177.8760 SOL |
140.2200 USD1 |
138.8700 USD1 |
144.1800 USD1 |
140.7400 USD1 |
| 2026-01-11 |
139.1900 USD1 |
92.6890 SOL |
136.1800 USD1 |
135.9300 USD1 |
140.7500 USD1 |
137.7800 USD1 |
| 2026-01-10 |
136.2507 USD1 |
9.7190 SOL |
135.7300 USD1 |
135.7300 USD1 |
136.7700 USD1 |
135.9700 USD1 |
| 2026-01-09 |
139.2670 USD1 |
86.6600 SOL |
138.5000 USD1 |
136.1400 USD1 |
140.7900 USD1 |
136.1400 USD1 |
| 2026-01-08 |
135.3970 USD1 |
427.4390 SOL |
136.2200 USD1 |
132.7500 USD1 |
138.3800 USD1 |
138.1800 USD1 |
| 2026-01-07 |
137.6455 USD1 |
69.3460 SOL |
139.1300 USD1 |
135.8100 USD1 |
139.3100 USD1 |
135.8600 USD1 |
| 2026-01-06 |
138.3596 USD1 |
144.8310 SOL |
138.1900 USD1 |
136.9100 USD1 |
143.3700 USD1 |
137.2800 USD1 |