Identifier on Kucoin: SOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
133.5860 USDT |
420,180.0518 SOL |
138.5360 USDT |
126.4840 USDT |
140.5560 USDT |
136.7760 USDT |
| 2024-04-15 |
145.2351 USDT |
473,111.0017 SOL |
151.1850 USDT |
133.5910 USDT |
156.0160 USDT |
136.4930 USDT |
| 2024-04-14 |
139.6571 USDT |
557,335.9789 SOL |
138.3460 USDT |
130.4450 USDT |
152.8830 USDT |
151.9570 USDT |
| 2024-04-13 |
138.2408 USDT |
717,796.5327 SOL |
153.1690 USDT |
107.8960 USDT |
154.9160 USDT |
124.5820 USDT |
| 2024-04-12 |
158.0181 USDT |
447,564.8782 SOL |
172.3610 USDT |
133.5800 USDT |
175.9200 USDT |
150.9750 USDT |
| 2024-04-11 |
173.2207 USDT |
197,052.6141 SOL |
173.3220 USDT |
170.1090 USDT |
176.2720 USDT |
172.8170 USDT |
| 2024-04-10 |
169.8480 USDT |
287,353.5201 SOL |
172.3490 USDT |
162.2990 USDT |
175.5080 USDT |
173.3220 USDT |
| 2024-04-09 |
175.0847 USDT |
233,454.0974 SOL |
180.6620 USDT |
169.1000 USDT |
180.9190 USDT |
172.8560 USDT |
| 2024-04-08 |
180.5495 USDT |
238,637.7067 SOL |
179.5280 USDT |
175.3280 USDT |
184.6600 USDT |
179.9580 USDT |
| 2024-04-07 |
180.2704 USDT |
154,906.7961 SOL |
178.6440 USDT |
177.2560 USDT |
182.6880 USDT |
178.9360 USDT |
| 2024-04-06 |
176.6242 USDT |
133,065.4687 SOL |
174.3820 USDT |
173.5460 USDT |
178.9770 USDT |
177.5950 USDT |
| 2024-04-05 |
174.8873 USDT |
273,365.0370 SOL |
184.0190 USDT |
168.0570 USDT |
185.0750 USDT |
174.7540 USDT |
| 2024-04-04 |
185.0188 USDT |
221,584.5305 SOL |
185.0750 USDT |
180.1720 USDT |
190.1460 USDT |
183.0230 USDT |
| 2024-04-03 |
186.8102 USDT |
269,016.4225 SOL |
181.4930 USDT |
176.8750 USDT |
191.8090 USDT |
185.1690 USDT |
| 2024-04-02 |
182.5288 USDT |
317,971.9010 SOL |
192.2320 USDT |
176.0000 USDT |
192.2320 USDT |
184.9590 USDT |
| 2024-04-01 |
194.9569 USDT |
225,863.9731 SOL |
202.4530 USDT |
187.0000 USDT |
204.2990 USDT |
191.9830 USDT |
| 2024-03-31 |
196.1107 USDT |
104,037.1545 SOL |
194.1670 USDT |
193.7460 USDT |
197.8490 USDT |
196.8760 USDT |
| 2024-03-30 |
195.6613 USDT |
201,386.0790 SOL |
192.0620 USDT |
190.6930 USDT |
199.9540 USDT |
194.2840 USDT |
| 2024-03-29 |
187.2474 USDT |
186,006.8373 SOL |
189.6710 USDT |
183.3770 USDT |
190.7420 USDT |
189.7170 USDT |
| 2024-03-28 |
185.9250 USDT |
174,297.1469 SOL |
186.3450 USDT |
180.9270 USDT |
189.4500 USDT |
188.3800 USDT |
| 2024-03-27 |
186.3057 USDT |
288,203.7846 SOL |
190.4610 USDT |
180.0870 USDT |
192.7070 USDT |
186.0050 USDT |
| 2024-03-26 |
191.4901 USDT |
520,363.9172 SOL |
189.0150 USDT |
185.9210 USDT |
196.5780 USDT |
189.9110 USDT |
| 2024-03-25 |
188.9020 USDT |
676,058.7029 SOL |
183.8930 USDT |
181.0070 USDT |
194.4980 USDT |
191.8720 USDT |
| 2024-03-24 |
176.8886 USDT |
352,460.7261 SOL |
172.6430 USDT |
171.3190 USDT |
186.7480 USDT |
184.1360 USDT |
| 2024-03-23 |
175.3077 USDT |
373,293.9429 SOL |
175.1480 USDT |
170.3940 USDT |
179.0000 USDT |
174.4580 USDT |
| 2024-03-22 |
174.2987 USDT |
613,707.5791 SOL |
179.4740 USDT |
167.7000 USDT |
181.9980 USDT |
170.1360 USDT |
| 2024-03-21 |
186.7196 USDT |
618,313.4967 SOL |
191.7550 USDT |
175.9000 USDT |
195.6570 USDT |
180.8440 USDT |
| 2024-03-20 |
174.2957 USDT |
868,784.8984 SOL |
169.8010 USDT |
162.4000 USDT |
188.7930 USDT |
188.6340 USDT |
| 2024-03-19 |
181.5221 USDT |
1,352,103.1755 SOL |
195.8250 USDT |
170.8700 USDT |
198.6730 USDT |
172.8570 USDT |
| 2024-03-18 |
202.4509 USDT |
996,173.7936 SOL |
201.8570 USDT |
194.0360 USDT |
210.1330 USDT |
196.3320 USDT |
| 2024-03-17 |
189.7967 USDT |
1,009,744.0028 SOL |
182.0500 USDT |
178.6000 USDT |
204.8890 USDT |
203.6450 USDT |
| 2024-03-16 |
187.8462 USDT |
1,275,486.6385 SOL |
183.9560 USDT |
177.0880 USDT |
197.9430 USDT |
177.8780 USDT |
| 2024-03-15 |
177.5018 USDT |
1,411,155.6339 SOL |
176.7070 USDT |
164.5290 USDT |
188.9390 USDT |
176.1090 USDT |
| 2024-03-14 |
167.5851 USDT |
1,115,130.8560 SOL |
163.8800 USDT |
159.0940 USDT |
174.1280 USDT |
172.7250 USDT |
| 2024-03-13 |
155.0286 USDT |
752,356.5657 SOL |
151.1060 USDT |
148.7450 USDT |
166.8480 USDT |
163.7730 USDT |
| 2024-03-12 |
149.6241 USDT |
925,811.6719 SOL |
148.9010 USDT |
141.5900 USDT |
155.0000 USDT |
150.5680 USDT |
| 2024-03-11 |
145.0566 USDT |
670,347.5706 SOL |
144.4140 USDT |
136.3700 USDT |
150.2010 USDT |
146.8890 USDT |
| 2024-03-10 |
145.4480 USDT |
604,528.2754 SOL |
144.3140 USDT |
140.4430 USDT |
148.4870 USDT |
141.2030 USDT |
| 2024-03-09 |
146.2721 USDT |
316,231.5644 SOL |
144.7610 USDT |
143.4160 USDT |
149.1520 USDT |
145.7750 USDT |
| 2024-03-08 |
146.4124 USDT |
932,774.9507 SOL |
143.8410 USDT |
142.0120 USDT |
152.6390 USDT |
144.9780 USDT |
| 2024-03-07 |
141.6046 USDT |
1,131,473.7984 SOL |
130.8520 USDT |
130.5210 USDT |
149.3580 USDT |
145.3740 USDT |
| 2024-03-06 |
129.2632 USDT |
707,379.8789 SOL |
125.3330 USDT |
120.0010 USDT |
134.9310 USDT |
130.6210 USDT |
| 2024-03-05 |
130.6312 USDT |
1,391,881.8441 SOL |
133.2800 USDT |
100.5330 USDT |
142.6420 USDT |
122.5010 USDT |
| 2024-03-04 |
130.6994 USDT |
590,261.3429 SOL |
130.1850 USDT |
127.4240 USDT |
134.9350 USDT |
130.3590 USDT |
| 2024-03-03 |
128.9577 USDT |
562,134.5152 SOL |
130.0610 USDT |
123.8850 USDT |
131.2880 USDT |
130.2620 USDT |
| 2024-03-02 |
129.0785 USDT |
563,394.4936 SOL |
129.4240 USDT |
127.2120 USDT |
131.6560 USDT |
129.7070 USDT |
| 2024-03-01 |
132.6248 USDT |
961,942.0250 SOL |
125.7190 USDT |
125.5830 USDT |
137.7750 USDT |
129.7610 USDT |
| 2024-02-29 |
127.3324 USDT |
1,456,588.5647 SOL |
119.0330 USDT |
117.1800 USDT |
134.5920 USDT |
126.9970 USDT |
| 2024-02-28 |
112.1734 USDT |
1,158,138.7158 SOL |
108.3650 USDT |
106.0190 USDT |
117.8130 USDT |
116.6560 USDT |
| 2024-02-27 |
109.6855 USDT |
554,727.2934 SOL |
109.8870 USDT |
105.3000 USDT |
112.3400 USDT |
108.8810 USDT |