Identifier on Kucoin: SOLR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-10 |
0.1168 USDT |
717,371.6834 |
0.1208 USDT |
0.1087 USDT |
0.1281 USDT |
0.1109 USDT |
| 2022-05-09 |
0.1278 USDT |
678,615.3927 |
0.1424 USDT |
0.1148 USDT |
0.1442 USDT |
0.1206 USDT |
| 2022-05-08 |
0.1548 USDT |
470,846.4450 |
0.1629 USDT |
0.1434 USDT |
0.1672 USDT |
0.1485 USDT |
| 2022-05-07 |
0.1620 USDT |
404,476.2230 |
0.1589 USDT |
0.1570 USDT |
0.1681 USDT |
0.1651 USDT |
| 2022-05-06 |
0.1594 USDT |
622,367.1041 |
0.1564 USDT |
0.1534 USDT |
0.1730 USDT |
0.1593 USDT |
| 2022-05-05 |
0.1769 USDT |
721,690.9869 |
0.1784 USDT |
0.1547 USDT |
0.1916 USDT |
0.1561 USDT |
| 2022-05-04 |
0.1742 USDT |
607,879.1726 |
0.1704 USDT |
0.1688 USDT |
0.1831 USDT |
0.1811 USDT |
| 2022-05-03 |
0.1778 USDT |
544,519.6075 |
0.1855 USDT |
0.1679 USDT |
0.1900 USDT |
0.1688 USDT |
| 2022-05-02 |
0.1767 USDT |
384,072.3343 |
0.1827 USDT |
0.1726 USDT |
0.1832 USDT |
0.1761 USDT |
| 2022-05-01 |
0.1761 USDT |
401,683.6375 |
0.1745 USDT |
0.1699 USDT |
0.1837 USDT |
0.1828 USDT |
| 2022-04-30 |
0.1941 USDT |
616,381.8147 |
0.1987 USDT |
0.1717 USDT |
0.2026 USDT |
0.1733 USDT |
| 2022-04-29 |
0.2167 USDT |
523,595.5751 |
0.2275 USDT |
0.2035 USDT |
0.2281 USDT |
0.2074 USDT |
| 2022-04-28 |
0.2327 USDT |
566,103.3286 |
0.2393 USDT |
0.2232 USDT |
0.2443 USDT |
0.2277 USDT |
| 2022-04-27 |
0.2438 USDT |
1,223,228.1338 |
0.2240 USDT |
0.2235 USDT |
0.2800 USDT |
0.2423 USDT |
| 2022-04-26 |
0.2448 USDT |
760,346.3898 |
0.2545 USDT |
0.2201 USDT |
0.2764 USDT |
0.2243 USDT |
| 2022-04-25 |
0.2531 USDT |
886,702.4478 |
0.2694 USDT |
0.2400 USDT |
0.2702 USDT |
0.2532 USDT |
| 2022-04-24 |
0.2873 USDT |
5,205,830.0947 |
0.2762 USDT |
0.2357 USDT |
0.3380 USDT |
0.2850 USDT |
| 2022-04-23 |
0.2218 USDT |
297,426.5590 |
0.2199 USDT |
0.2177 USDT |
0.2272 USDT |
0.2267 USDT |
| 2022-04-22 |
0.2273 USDT |
599,959.1526 |
0.2282 USDT |
0.2192 USDT |
0.2408 USDT |
0.2205 USDT |
| 2022-04-21 |
0.2362 USDT |
504,904.6550 |
0.2364 USDT |
0.2255 USDT |
0.2416 USDT |
0.2294 USDT |
| 2022-04-20 |
0.2336 USDT |
525,281.8661 |
0.2372 USDT |
0.2276 USDT |
0.2413 USDT |
0.2368 USDT |
| 2022-04-19 |
0.2338 USDT |
561,308.0793 |
0.2249 USDT |
0.2183 USDT |
0.2445 USDT |
0.2384 USDT |
| 2022-04-18 |
0.2234 USDT |
361,676.0954 |
0.2281 USDT |
0.2182 USDT |
0.2295 USDT |
0.2233 USDT |
| 2022-04-17 |
0.2373 USDT |
286,271.0012 |
0.2390 USDT |
0.2349 USDT |
0.2400 USDT |
0.2349 USDT |
| 2022-04-16 |
0.2472 USDT |
560,621.3560 |
0.2408 USDT |
0.2390 USDT |
0.2646 USDT |
0.2414 USDT |
| 2022-04-15 |
0.2371 USDT |
1,147,097.7278 |
0.2381 USDT |
0.2317 USDT |
0.2472 USDT |
0.2399 USDT |
| 2022-04-14 |
0.2599 USDT |
1,537,673.1489 |
0.2600 USDT |
0.2342 USDT |
0.2746 USDT |
0.2388 USDT |
| 2022-04-13 |
0.2673 USDT |
892,658.1571 |
0.2757 USDT |
0.2527 USDT |
0.2869 USDT |
0.2596 USDT |
| 2022-04-12 |
0.2782 USDT |
556,662.9018 |
0.2784 USDT |
0.2709 USDT |
0.2824 USDT |
0.2754 USDT |
| 2022-04-11 |
0.2950 USDT |
633,221.3195 |
0.3125 USDT |
0.2800 USDT |
0.3125 USDT |
0.2805 USDT |
| 2022-04-10 |
0.3108 USDT |
720,131.8564 |
0.2914 USDT |
0.2900 USDT |
0.3298 USDT |
0.3175 USDT |
| 2022-04-09 |
0.2991 USDT |
450,951.1287 |
0.3112 USDT |
0.2853 USDT |
0.3129 USDT |
0.2926 USDT |
| 2022-04-08 |
0.3215 USDT |
555,076.0685 |
0.3333 USDT |
0.3097 USDT |
0.3371 USDT |
0.3128 USDT |
| 2022-04-07 |
0.3241 USDT |
429,052.3265 |
0.3196 USDT |
0.3170 USDT |
0.3317 USDT |
0.3310 USDT |
| 2022-04-06 |
0.3392 USDT |
360,516.2422 |
0.3449 USDT |
0.3176 USDT |
0.3528 USDT |
0.3227 USDT |
| 2022-04-05 |
0.3726 USDT |
401,201.0230 |
0.3791 USDT |
0.3540 USDT |
0.3890 USDT |
0.3552 USDT |
| 2022-04-04 |
0.3745 USDT |
900,930.6535 |
0.4294 USDT |
0.3500 USDT |
0.4306 USDT |
0.3788 USDT |
| 2022-04-03 |
0.4371 USDT |
3,792,243.4809 |
0.3340 USDT |
0.3330 USDT |
0.5600 USDT |
0.4203 USDT |
| 2022-04-02 |
0.3373 USDT |
196,056.6827 |
0.3438 USDT |
0.3275 USDT |
0.3496 USDT |
0.3356 USDT |
| 2022-04-01 |
0.3292 USDT |
155,361.6016 |
0.3261 USDT |
0.3200 USDT |
0.3462 USDT |
0.3446 USDT |
| 2022-03-31 |
0.3402 USDT |
365,268.4727 |
0.3329 USDT |
0.3275 USDT |
0.3594 USDT |
0.3324 USDT |
| 2022-03-30 |
0.3385 USDT |
292,584.3375 |
0.3642 USDT |
0.3240 USDT |
0.3646 USDT |
0.3299 USDT |
| 2022-03-29 |
0.3606 USDT |
354,326.3862 |
0.3492 USDT |
0.3388 USDT |
0.3800 USDT |
0.3630 USDT |
| 2022-03-28 |
0.3627 USDT |
786,199.6565 |
0.3357 USDT |
0.3278 USDT |
0.4180 USDT |
0.3575 USDT |
| 2022-03-27 |
0.3255 USDT |
150,088.7650 |
0.3369 USDT |
0.3172 USDT |
0.3401 USDT |
0.3292 USDT |
| 2022-03-26 |
0.3258 USDT |
218,029.9711 |
0.3248 USDT |
0.3183 USDT |
0.3386 USDT |
0.3386 USDT |
| 2022-03-25 |
0.3348 USDT |
526,351.0134 |
0.3446 USDT |
0.3192 USDT |
0.3507 USDT |
0.3238 USDT |
| 2022-03-24 |
0.3811 USDT |
1,787,708.7234 |
0.3046 USDT |
0.2977 USDT |
0.4750 USDT |
0.3387 USDT |
| 2022-03-23 |
0.3038 USDT |
99,165.5951 |
0.3134 USDT |
0.2960 USDT |
0.3153 USDT |
0.2983 USDT |
| 2022-03-22 |
0.3183 USDT |
218,339.9461 |
0.3101 USDT |
0.3080 USDT |
0.3292 USDT |
0.3146 USDT |