Identifier on Kucoin: SOL-USD1
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
139.4841 USD1 |
21.6630 SOL |
139.1400 USD1 |
135.6800 USD1 |
142.2700 USD1 |
135.6800 USD1 |
| 2025-11-15 |
141.5240 USD1 |
17.7620 SOL |
142.2300 USD1 |
138.8000 USD1 |
143.5600 USD1 |
140.0800 USD1 |
| 2025-11-14 |
140.2282 USD1 |
118.4910 SOL |
144.0200 USD1 |
136.4100 USD1 |
144.4200 USD1 |
141.3200 USD1 |
| 2025-11-13 |
153.5144 USD1 |
5.9990 SOL |
154.0600 USD1 |
153.4300 USD1 |
155.7000 USD1 |
153.4300 USD1 |
| 2025-11-12 |
154.6379 USD1 |
36.5100 SOL |
154.8700 USD1 |
151.5600 USD1 |
160.9400 USD1 |
151.8800 USD1 |
| 2025-11-11 |
164.8993 USD1 |
18.5060 SOL |
166.6800 USD1 |
159.9400 USD1 |
166.6800 USD1 |
159.9400 USD1 |
| 2025-11-10 |
169.4890 USD1 |
71.1920 SOL |
165.9700 USD1 |
165.9700 USD1 |
170.0400 USD1 |
166.7800 USD1 |
| 2025-11-09 |
157.8820 USD1 |
1.0710 SOL |
157.9900 USD1 |
157.5000 USD1 |
159.3500 USD1 |
157.5000 USD1 |
| 2025-11-08 |
158.8849 USD1 |
3.3050 SOL |
161.1600 USD1 |
157.1400 USD1 |
163.1700 USD1 |
157.5300 USD1 |
| 2025-11-07 |
155.4482 USD1 |
29.0370 SOL |
156.2900 USD1 |
150.7900 USD1 |
164.3400 USD1 |
162.8900 USD1 |
| 2025-11-06 |
160.6814 USD1 |
49.4590 SOL |
160.8800 USD1 |
157.3000 USD1 |
161.5500 USD1 |
159.4000 USD1 |
| 2025-11-05 |
161.9688 USD1 |
210.8320 SOL |
153.4500 USD1 |
148.0800 USD1 |
163.6800 USD1 |
161.9800 USD1 |
| 2025-11-04 |
159.9023 USD1 |
112.4730 SOL |
166.6600 USD1 |
152.9500 USD1 |
168.1700 USD1 |
154.2200 USD1 |
| 2025-11-03 |
170.9778 USD1 |
220.9860 SOL |
185.2300 USD1 |
165.3300 USD1 |
185.2300 USD1 |
166.9100 USD1 |
| 2025-11-02 |
186.3090 USD1 |
0.3280 SOL |
186.9200 USD1 |
185.9300 USD1 |
186.9200 USD1 |
186.1400 USD1 |
| 2025-11-01 |
186.5226 USD1 |
8.8800 SOL |
187.2900 USD1 |
185.9300 USD1 |
187.2900 USD1 |
185.9300 USD1 |
| 2025-10-31 |
186.2952 USD1 |
5.2490 SOL |
184.2700 USD1 |
184.2700 USD1 |
189.2600 USD1 |
187.9200 USD1 |
| 2025-10-30 |
186.9384 USD1 |
100.2430 SOL |
192.8000 USD1 |
182.2700 USD1 |
195.8600 USD1 |
182.2700 USD1 |
| 2025-10-29 |
196.4750 USD1 |
11.4220 SOL |
194.7500 USD1 |
193.4300 USD1 |
199.7800 USD1 |
195.6300 USD1 |
| 2025-10-28 |
200.0599 USD1 |
23.7800 SOL |
199.7800 USD1 |
196.8100 USD1 |
202.8500 USD1 |
198.9600 USD1 |
| 2025-10-27 |
200.7104 USD1 |
20.2940 SOL |
199.5700 USD1 |
198.3800 USD1 |
204.9100 USD1 |
199.3700 USD1 |
| 2025-10-26 |
194.0922 USD1 |
18.8220 SOL |
193.9700 USD1 |
192.9400 USD1 |
194.3000 USD1 |
193.8500 USD1 |
| 2025-10-25 |
193.0008 USD1 |
2.0660 SOL |
194.5200 USD1 |
192.7300 USD1 |
194.5200 USD1 |
192.8400 USD1 |
| 2025-10-24 |
194.1345 USD1 |
103.0690 SOL |
191.7700 USD1 |
190.8800 USD1 |
196.3300 USD1 |
190.8800 USD1 |
| 2025-10-23 |
189.6148 USD1 |
3.7390 SOL |
180.1400 USD1 |
180.0400 USD1 |
192.1600 USD1 |
191.3700 USD1 |
| 2025-10-22 |
184.2691 USD1 |
13.4450 SOL |
187.0900 USD1 |
182.5700 USD1 |
187.0900 USD1 |
183.8700 USD1 |
| 2025-10-21 |
186.9509 USD1 |
13.1110 SOL |
186.9100 USD1 |
184.2500 USD1 |
187.0000 USD1 |
185.0500 USD1 |
| 2025-10-20 |
193.2184 USD1 |
246.7350 SOL |
185.3700 USD1 |
185.3700 USD1 |
193.5700 USD1 |
191.3700 USD1 |
| 2025-10-19 |
188.5195 USD1 |
214.9130 SOL |
185.4900 USD1 |
183.7700 USD1 |
190.7500 USD1 |
188.5300 USD1 |
| 2025-10-18 |
184.9911 USD1 |
4.2900 SOL |
184.6200 USD1 |
183.6500 USD1 |
186.2000 USD1 |
186.1500 USD1 |
| 2025-10-17 |
179.8522 USD1 |
82.9260 SOL |
180.3200 USD1 |
175.2000 USD1 |
181.8100 USD1 |
178.9800 USD1 |
| 2025-10-16 |
188.4641 USD1 |
655.7850 SOL |
194.8400 USD1 |
182.4600 USD1 |
196.4400 USD1 |
183.3100 USD1 |
| 2025-10-15 |
202.3448 USD1 |
123.5140 SOL |
201.2200 USD1 |
196.4200 USD1 |
205.9600 USD1 |
196.4200 USD1 |
| 2025-10-14 |
196.3814 USD1 |
86.1580 SOL |
207.4900 USD1 |
192.8200 USD1 |
207.4900 USD1 |
195.1000 USD1 |
| 2025-10-13 |
200.6899 USD1 |
58.3890 SOL |
195.0200 USD1 |
190.5700 USD1 |
209.0500 USD1 |
208.5800 USD1 |
| 2025-10-12 |
178.6411 USD1 |
6.4290 SOL |
174.4200 USD1 |
174.0700 USD1 |
182.7400 USD1 |
181.5000 USD1 |
| 2025-10-11 |
188.7707 USD1 |
1,700.6640 SOL |
189.3100 USD1 |
180.0000 USD1 |
250.0000 USD1 |
183.4000 USD1 |
| 2025-10-10 |
221.1565 USD1 |
7.3910 SOL |
220.8400 USD1 |
219.1100 USD1 |
221.9100 USD1 |
221.6700 USD1 |
| 2025-10-09 |
220.1814 USD1 |
9.0740 SOL |
227.3900 USD1 |
219.5500 USD1 |
227.3900 USD1 |
222.5400 USD1 |
| 2025-10-08 |
224.7082 USD1 |
15.0290 SOL |
218.7100 USD1 |
218.7100 USD1 |
227.9000 USD1 |
227.8600 USD1 |
| 2025-10-07 |
224.3993 USD1 |
178.1260 SOL |
231.9400 USD1 |
221.4100 USD1 |
234.2600 USD1 |
221.4100 USD1 |
| 2025-10-06 |
235.2078 USD1 |
106.2540 SOL |
231.0300 USD1 |
230.9600 USD1 |
236.1200 USD1 |
236.1200 USD1 |
| 2025-10-05 |
231.7718 USD1 |
35.5210 SOL |
227.2700 USD1 |
227.2700 USD1 |
235.7900 USD1 |
227.7600 USD1 |
| 2025-10-04 |
229.2194 USD1 |
3.0920 SOL |
230.2700 USD1 |
228.8100 USD1 |
230.2700 USD1 |
229.0400 USD1 |
| 2025-10-03 |
233.1570 USD1 |
63.2900 SOL |
233.8300 USD1 |
228.3100 USD1 |
235.2800 USD1 |
235.2800 USD1 |
| 2025-10-02 |
225.1304 USD1 |
159.2120 SOL |
222.1800 USD1 |
220.1000 USD1 |
226.7500 USD1 |
224.2200 USD1 |
| 2025-10-01 |
217.4461 USD1 |
879.0610 SOL |
209.0100 USD1 |
207.6800 USD1 |
220.0700 USD1 |
219.9700 USD1 |
| 2025-09-30 |
208.6124 USD1 |
62.6090 SOL |
213.6300 USD1 |
205.9600 USD1 |
213.6300 USD1 |
205.9600 USD1 |
| 2025-09-29 |
206.8739 USD1 |
46.1090 SOL |
210.3300 USD1 |
206.0800 USD1 |
210.3300 USD1 |
207.0000 USD1 |
| 2025-09-28 |
201.0616 USD1 |
95.3620 SOL |
202.2900 USD1 |
198.8200 USD1 |
202.2900 USD1 |
198.8200 USD1 |