Identifier on Kucoin: SOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
82.4935 USDT |
38,180.3190 SOL |
82.0200 USDT |
81.8600 USDT |
83.0900 USDT |
82.3600 USDT |
| 2026-05-29 |
82.0621 USDT |
148,149.2210 SOL |
82.1200 USDT |
80.3800 USDT |
83.2400 USDT |
82.0400 USDT |
| 2026-05-28 |
81.2969 USDT |
215,412.6480 SOL |
82.4200 USDT |
80.0000 USDT |
83.0200 USDT |
82.1300 USDT |
| 2026-05-27 |
83.6466 USDT |
150,969.4460 SOL |
83.7300 USDT |
82.1200 USDT |
84.8400 USDT |
82.3400 USDT |
| 2026-05-26 |
84.4048 USDT |
155,766.2773 SOL |
85.0600 USDT |
83.1500 USDT |
86.1300 USDT |
83.7100 USDT |
| 2026-05-25 |
85.7520 USDT |
106,278.1740 SOL |
85.2800 USDT |
84.7000 USDT |
86.5400 USDT |
84.9900 USDT |
| 2026-05-24 |
85.6295 USDT |
165,751.6219 SOL |
85.7800 USDT |
83.6800 USDT |
86.9900 USDT |
85.3100 USDT |
| 2026-05-23 |
83.9574 USDT |
271,837.4020 SOL |
84.4100 USDT |
81.5000 USDT |
87.5500 USDT |
85.7300 USDT |
| 2026-05-22 |
86.1800 USDT |
146,824.1100 SOL |
87.3600 USDT |
84.0000 USDT |
87.8600 USDT |
84.2000 USDT |
| 2026-05-21 |
86.7319 USDT |
164,316.1239 SOL |
86.1700 USDT |
85.3300 USDT |
88.0100 USDT |
87.3400 USDT |
| 2026-05-20 |
85.5478 USDT |
142,020.9905 SOL |
84.2900 USDT |
83.8600 USDT |
87.0800 USDT |
86.1000 USDT |
| 2026-05-19 |
84.7538 USDT |
141,201.3763 SOL |
85.3800 USDT |
83.6900 USDT |
85.9600 USDT |
84.3600 USDT |
| 2026-05-18 |
84.6970 USDT |
191,041.6759 SOL |
85.2400 USDT |
83.5000 USDT |
85.7900 USDT |
85.3600 USDT |
| 2026-05-17 |
85.7699 USDT |
161,234.9250 SOL |
86.5500 USDT |
83.3900 USDT |
87.2900 USDT |
84.4500 USDT |
| 2026-05-16 |
87.0161 USDT |
141,118.9816 SOL |
89.2400 USDT |
85.5500 USDT |
89.4400 USDT |
86.5600 USDT |
| 2026-05-15 |
90.5496 USDT |
218,732.7343 SOL |
92.1600 USDT |
88.5200 USDT |
92.6600 USDT |
89.2500 USDT |
| 2026-05-14 |
91.7758 USDT |
384,911.3409 SOL |
91.1700 USDT |
89.8200 USDT |
93.6700 USDT |
92.2100 USDT |
| 2026-05-13 |
92.5912 USDT |
383,297.8068 SOL |
94.2800 USDT |
90.2800 USDT |
96.0000 USDT |
91.1400 USDT |
| 2026-05-12 |
95.3115 USDT |
258,321.8908 SOL |
97.3600 USDT |
93.6100 USDT |
97.6600 USDT |
94.3100 USDT |
| 2026-05-11 |
96.1666 USDT |
355,533.9584 SOL |
96.4800 USDT |
94.3200 USDT |
98.3900 USDT |
97.3000 USDT |
| 2026-05-10 |
94.7965 USDT |
298,492.7924 SOL |
93.1300 USDT |
92.6100 USDT |
96.8900 USDT |
96.3500 USDT |
| 2026-05-09 |
93.2880 USDT |
197,146.6927 SOL |
92.0200 USDT |
91.8600 USDT |
94.1700 USDT |
93.1800 USDT |
| 2026-05-08 |
90.3236 USDT |
231,662.2507 SOL |
88.4400 USDT |
87.6300 USDT |
92.8000 USDT |
91.9600 USDT |
| 2026-05-07 |
88.7539 USDT |
219,983.4740 SOL |
89.1500 USDT |
87.6500 USDT |
90.4200 USDT |
88.4300 USDT |
| 2026-05-06 |
88.5606 USDT |
296,095.0619 SOL |
86.2700 USDT |
86.1200 USDT |
90.0400 USDT |
89.0900 USDT |
| 2026-05-05 |
85.5020 USDT |
170,070.0192 SOL |
84.1100 USDT |
84.0400 USDT |
86.9800 USDT |
86.4300 USDT |
| 2026-05-04 |
84.5513 USDT |
241,606.5803 SOL |
83.9100 USDT |
83.2700 USDT |
85.8900 USDT |
84.1200 USDT |
| 2026-05-03 |
84.1436 USDT |
99,073.7507 SOL |
84.2700 USDT |
83.5800 USDT |
84.9500 USDT |
83.9600 USDT |
| 2026-05-02 |
84.0274 USDT |
69,234.4060 SOL |
83.7800 USDT |
83.4600 USDT |
84.9700 USDT |
84.2600 USDT |
| 2026-05-01 |
84.0200 USDT |
147,353.9020 SOL |
83.0800 USDT |
83.0600 USDT |
84.8400 USDT |
83.7200 USDT |
| 2026-04-30 |
83.1544 USDT |
118,788.9713 SOL |
83.0600 USDT |
82.1700 USDT |
84.0000 USDT |
83.0500 USDT |
| 2026-04-29 |
83.5987 USDT |
214,188.0220 SOL |
84.0500 USDT |
81.4000 USDT |
86.4900 USDT |
83.0600 USDT |
| 2026-04-28 |
83.7853 USDT |
129,085.1748 SOL |
84.8400 USDT |
82.9600 USDT |
84.9400 USDT |
84.0700 USDT |
| 2026-04-27 |
85.6935 USDT |
186,851.5430 SOL |
86.9300 USDT |
83.6400 USDT |
88.0700 USDT |
84.7500 USDT |
| 2026-04-26 |
86.5309 USDT |
114,355.8918 SOL |
86.2000 USDT |
85.8400 USDT |
87.3200 USDT |
86.9600 USDT |
| 2026-04-25 |
86.2667 USDT |
89,826.9597 SOL |
86.1900 USDT |
85.5600 USDT |
86.8100 USDT |
86.1500 USDT |
| 2026-04-24 |
86.0190 USDT |
138,418.8569 SOL |
86.1300 USDT |
84.9400 USDT |
86.9400 USDT |
86.2100 USDT |
| 2026-04-23 |
85.8965 USDT |
218,273.4400 SOL |
86.8800 USDT |
84.5000 USDT |
87.1500 USDT |
86.1600 USDT |
| 2026-04-22 |
87.8223 USDT |
224,932.9673 SOL |
86.0600 USDT |
86.0100 USDT |
89.3100 USDT |
86.9300 USDT |
| 2026-04-21 |
85.5599 USDT |
187,417.2609 SOL |
85.2900 USDT |
84.3200 USDT |
86.8900 USDT |
85.9800 USDT |
| 2026-04-20 |
85.0332 USDT |
242,769.3413 SOL |
83.4800 USDT |
83.3400 USDT |
86.2100 USDT |
85.2700 USDT |
| 2026-04-19 |
85.0596 USDT |
215,751.3829 SOL |
86.1600 USDT |
82.9300 USDT |
87.1100 USDT |
83.5200 USDT |
| 2026-04-18 |
87.2718 USDT |
159,202.1080 SOL |
88.7500 USDT |
85.8100 USDT |
89.1500 USDT |
86.2400 USDT |
| 2026-04-17 |
89.0149 USDT |
313,210.4076 SOL |
89.0700 USDT |
87.3700 USDT |
90.7300 USDT |
88.8400 USDT |
| 2026-04-16 |
86.6956 USDT |
361,836.7998 SOL |
84.8900 USDT |
83.8300 USDT |
90.5300 USDT |
89.0500 USDT |
| 2026-04-15 |
84.0168 USDT |
283,308.9804 SOL |
83.7100 USDT |
82.6700 USDT |
85.8200 USDT |
84.9100 USDT |
| 2026-04-14 |
85.6240 USDT |
341,858.9108 SOL |
86.5000 USDT |
83.3200 USDT |
87.6500 USDT |
83.7500 USDT |
| 2026-04-13 |
83.5403 USDT |
350,051.8839 SOL |
81.5400 USDT |
81.4100 USDT |
86.7700 USDT |
86.6600 USDT |
| 2026-04-12 |
82.3574 USDT |
259,503.9089 SOL |
84.9200 USDT |
81.3100 USDT |
84.9900 USDT |
81.5400 USDT |
| 2026-04-11 |
84.8413 USDT |
199,469.8660 SOL |
84.8200 USDT |
83.8200 USDT |
86.2500 USDT |
84.9200 USDT |