Identifier on Kucoin: SOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-18 |
57.3915 USDT |
562,190.8970 SOL |
58.5290 USDT |
54.6950 USDT |
59.4020 USDT |
58.3550 USDT |
| 2023-11-17 |
57.7468 USDT |
995,218.9898 SOL |
57.8040 USDT |
54.0940 USDT |
60.5700 USDT |
58.3950 USDT |
| 2023-11-16 |
63.8170 USDT |
869,797.9682 SOL |
65.4560 USDT |
59.0000 USDT |
68.2100 USDT |
61.6420 USDT |
| 2023-11-15 |
61.1980 USDT |
1,027,844.1789 SOL |
56.8110 USDT |
56.1420 USDT |
67.1260 USDT |
65.9370 USDT |
| 2023-11-14 |
54.7027 USDT |
1,039,369.9531 SOL |
51.6200 USDT |
51.1800 USDT |
58.0000 USDT |
55.4170 USDT |
| 2023-11-13 |
55.7902 USDT |
1,071,762.5407 SOL |
56.2650 USDT |
51.2260 USDT |
59.8300 USDT |
52.4300 USDT |
| 2023-11-12 |
57.9822 USDT |
804,833.1194 SOL |
56.3690 USDT |
54.5000 USDT |
61.8760 USDT |
57.0450 USDT |
| 2023-11-11 |
58.0726 USDT |
1,359,926.0627 SOL |
56.6660 USDT |
53.5490 USDT |
63.9600 USDT |
58.2340 USDT |
| 2023-11-10 |
50.2255 USDT |
1,292,920.8006 SOL |
45.2970 USDT |
45.0740 USDT |
54.9760 USDT |
54.4200 USDT |
| 2023-11-09 |
45.5770 USDT |
1,248,634.3568 SOL |
43.1230 USDT |
40.5000 USDT |
48.8620 USDT |
45.0770 USDT |
| 2023-11-08 |
43.0605 USDT |
331,213.3824 SOL |
42.9470 USDT |
42.2560 USDT |
43.8870 USDT |
42.8280 USDT |
| 2023-11-07 |
42.3328 USDT |
734,942.8307 SOL |
42.1390 USDT |
40.0760 USDT |
44.8120 USDT |
43.0710 USDT |
| 2023-11-06 |
40.4214 USDT |
360,103.7409 SOL |
41.1570 USDT |
39.6690 USDT |
41.8330 USDT |
41.1310 USDT |
| 2023-11-05 |
41.5572 USDT |
352,831.9875 SOL |
42.4010 USDT |
40.4730 USDT |
42.8600 USDT |
40.7580 USDT |
| 2023-11-04 |
41.3927 USDT |
666,662.2626 SOL |
39.4620 USDT |
39.0030 USDT |
42.7150 USDT |
42.2320 USDT |
| 2023-11-03 |
39.0566 USDT |
732,010.4655 SOL |
40.2440 USDT |
38.0000 USDT |
40.2510 USDT |
39.6750 USDT |
| 2023-11-02 |
41.5942 USDT |
1,201,530.0511 SOL |
41.1550 USDT |
38.6180 USDT |
44.5800 USDT |
40.0250 USDT |
| 2023-11-01 |
41.3783 USDT |
1,493,467.2121 SOL |
38.3950 USDT |
37.8420 USDT |
46.8730 USDT |
41.9370 USDT |
| 2023-10-31 |
36.3268 USDT |
551,331.5593 SOL |
34.9530 USDT |
34.8360 USDT |
38.3490 USDT |
38.3320 USDT |
| 2023-10-30 |
34.1946 USDT |
491,817.6448 SOL |
32.8440 USDT |
32.3020 USDT |
35.3340 USDT |
34.8640 USDT |
| 2023-10-29 |
32.4403 USDT |
277,966.4023 SOL |
31.6260 USDT |
31.2560 USDT |
33.1910 USDT |
32.8140 USDT |
| 2023-10-28 |
32.0090 USDT |
175,671.1005 SOL |
31.7360 USDT |
31.4810 USDT |
32.5100 USDT |
31.7020 USDT |
| 2023-10-27 |
32.3583 USDT |
440,726.2579 SOL |
32.7800 USDT |
31.2250 USDT |
33.3680 USDT |
31.7940 USDT |
| 2023-10-26 |
31.8791 USDT |
567,021.0705 SOL |
32.4370 USDT |
30.7240 USDT |
33.2700 USDT |
32.4390 USDT |
| 2023-10-25 |
32.3538 USDT |
1,102,143.5367 SOL |
30.1770 USDT |
29.9950 USDT |
33.9000 USDT |
32.4040 USDT |
| 2023-10-24 |
31.3248 USDT |
1,185,463.4303 SOL |
31.8780 USDT |
29.5030 USDT |
32.6170 USDT |
29.9980 USDT |
| 2023-10-23 |
30.3076 USDT |
1,015,817.4497 SOL |
29.0430 USDT |
28.7450 USDT |
32.8450 USDT |
31.4160 USDT |
| 2023-10-22 |
28.9743 USDT |
394,596.5631 SOL |
29.3170 USDT |
28.0990 USDT |
30.0180 USDT |
28.8740 USDT |
| 2023-10-21 |
28.7432 USDT |
807,115.2059 SOL |
27.0240 USDT |
26.6570 USDT |
30.3520 USDT |
30.0910 USDT |
| 2023-10-20 |
26.4607 USDT |
759,535.3962 SOL |
24.9240 USDT |
24.7310 USDT |
27.5070 USDT |
27.1080 USDT |
| 2023-10-19 |
24.5720 USDT |
543,459.8420 SOL |
23.4140 USDT |
23.1130 USDT |
25.7000 USDT |
24.8450 USDT |
| 2023-10-18 |
23.8751 USDT |
273,579.6584 SOL |
23.9330 USDT |
23.5300 USDT |
24.4200 USDT |
23.6400 USDT |
| 2023-10-17 |
24.0545 USDT |
399,791.5032 SOL |
23.9530 USDT |
23.4660 USDT |
24.6000 USDT |
24.2170 USDT |
| 2023-10-16 |
23.2694 USDT |
574,223.8025 SOL |
21.9300 USDT |
21.8920 USDT |
24.8090 USDT |
23.9980 USDT |
| 2023-10-15 |
21.8936 USDT |
116,534.5700 SOL |
21.9910 USDT |
21.6640 USDT |
22.1720 USDT |
21.9170 USDT |
| 2023-10-14 |
22.0284 USDT |
128,510.5188 SOL |
21.8450 USDT |
21.8030 USDT |
22.3000 USDT |
21.9590 USDT |
| 2023-10-13 |
21.5852 USDT |
187,499.4079 SOL |
21.2890 USDT |
21.1210 USDT |
22.2090 USDT |
22.0090 USDT |
| 2023-10-12 |
21.3810 USDT |
335,526.5605 SOL |
22.0120 USDT |
20.9280 USDT |
22.0500 USDT |
21.3340 USDT |
| 2023-10-11 |
22.0588 USDT |
402,330.0944 SOL |
22.1140 USDT |
21.6290 USDT |
22.4230 USDT |
21.8540 USDT |
| 2023-10-10 |
22.0861 USDT |
341,917.9503 SOL |
22.0950 USDT |
21.6900 USDT |
22.5010 USDT |
22.1370 USDT |
| 2023-10-09 |
22.4265 USDT |
377,635.8478 SOL |
23.2220 USDT |
21.5900 USDT |
23.3660 USDT |
22.1980 USDT |
| 2023-10-08 |
23.3559 USDT |
162,787.2642 SOL |
23.2970 USDT |
23.0620 USDT |
23.6300 USDT |
23.2090 USDT |
| 2023-10-07 |
23.5162 USDT |
257,544.2623 SOL |
23.4050 USDT |
23.0810 USDT |
24.2140 USDT |
23.3110 USDT |
| 2023-10-06 |
23.2133 USDT |
346,515.4551 SOL |
22.7020 USDT |
22.6710 USDT |
23.7850 USDT |
23.4210 USDT |
| 2023-10-05 |
23.1251 USDT |
339,310.1086 SOL |
23.1290 USDT |
22.5150 USDT |
23.7590 USDT |
22.8050 USDT |
| 2023-10-04 |
23.1395 USDT |
438,665.0004 SOL |
23.6100 USDT |
22.5740 USDT |
23.8550 USDT |
23.1530 USDT |
| 2023-10-03 |
23.9798 USDT |
422,087.3982 SOL |
23.3790 USDT |
23.2140 USDT |
24.7750 USDT |
23.4110 USDT |
| 2023-10-02 |
23.9635 USDT |
505,039.1437 SOL |
23.8770 USDT |
23.1000 USDT |
24.7810 USDT |
23.4910 USDT |
| 2023-10-01 |
22.9384 USDT |
683,362.4260 SOL |
21.3610 USDT |
21.1390 USDT |
24.5020 USDT |
23.8560 USDT |
| 2023-09-30 |
21.0731 USDT |
293,715.6353 SOL |
20.2750 USDT |
20.0810 USDT |
21.8050 USDT |
21.4230 USDT |