Identifier on Kucoin: SOLR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-21 |
0.2995 USDT |
127,634.0829 |
0.2970 USDT |
0.2890 USDT |
0.3131 USDT |
0.3111 USDT |
| 2022-03-20 |
0.3065 USDT |
105,040.9528 |
0.3113 USDT |
0.2955 USDT |
0.3140 USDT |
0.2959 USDT |
| 2022-03-19 |
0.3224 USDT |
213,264.3033 |
0.3249 USDT |
0.3101 USDT |
0.3313 USDT |
0.3156 USDT |
| 2022-03-18 |
0.3102 USDT |
423,482.9166 |
0.2848 USDT |
0.2766 USDT |
0.3432 USDT |
0.3265 USDT |
| 2022-03-17 |
0.2820 USDT |
157,659.4972 |
0.2801 USDT |
0.2763 USDT |
0.2878 USDT |
0.2878 USDT |
| 2022-03-16 |
0.2807 USDT |
189,015.4389 |
0.2859 USDT |
0.2689 USDT |
0.2906 USDT |
0.2774 USDT |
| 2022-03-15 |
0.3054 USDT |
134,693.2072 |
0.3173 USDT |
0.2944 USDT |
0.3189 USDT |
0.2945 USDT |
| 2022-03-14 |
0.3298 USDT |
104,060.2962 |
0.3470 USDT |
0.3163 USDT |
0.3481 USDT |
0.3230 USDT |
| 2022-03-13 |
0.3487 USDT |
147,331.8963 |
0.3673 USDT |
0.3272 USDT |
0.3684 USDT |
0.3363 USDT |
| 2022-03-12 |
0.3564 USDT |
320,698.0063 |
0.3423 USDT |
0.3311 USDT |
0.4008 USDT |
0.3735 USDT |
| 2022-03-11 |
0.3564 USDT |
72,670.4142 |
0.3744 USDT |
0.3416 USDT |
0.3744 USDT |
0.3439 USDT |
| 2022-03-10 |
0.3903 USDT |
145,621.7135 |
0.3834 USDT |
0.3735 USDT |
0.4071 USDT |
0.3735 USDT |
| 2022-03-09 |
0.3996 USDT |
241,800.3185 |
0.3953 USDT |
0.3794 USDT |
0.4315 USDT |
0.3833 USDT |
| 2022-03-08 |
0.4129 USDT |
136,852.5953 |
0.4329 USDT |
0.3852 USDT |
0.4393 USDT |
0.3994 USDT |
| 2022-03-07 |
0.4449 USDT |
57,379.2960 |
0.4510 USDT |
0.4331 USDT |
0.4556 USDT |
0.4380 USDT |
| 2022-03-06 |
0.4534 USDT |
33,206.1037 |
0.4610 USDT |
0.4474 USDT |
0.4631 USDT |
0.4491 USDT |
| 2022-03-05 |
0.4573 USDT |
21,931.8671 |
0.4550 USDT |
0.4514 USDT |
0.4621 USDT |
0.4597 USDT |
| 2022-03-04 |
0.4623 USDT |
74,536.6553 |
0.4808 USDT |
0.4502 USDT |
0.4817 USDT |
0.4550 USDT |
| 2022-03-03 |
0.4850 USDT |
36,207.7273 |
0.4879 USDT |
0.4766 USDT |
0.4911 USDT |
0.4783 USDT |
| 2022-03-02 |
0.4901 USDT |
49,636.5093 |
0.4969 USDT |
0.4796 USDT |
0.4978 USDT |
0.4903 USDT |
| 2022-03-01 |
0.4984 USDT |
88,431.5723 |
0.5004 USDT |
0.4901 USDT |
0.5048 USDT |
0.4950 USDT |
| 2022-02-28 |
0.4824 USDT |
84,855.9908 |
0.4776 USDT |
0.4722 USDT |
0.4932 USDT |
0.4920 USDT |
| 2022-02-27 |
0.4859 USDT |
66,436.9013 |
0.4825 USDT |
0.4756 USDT |
0.4930 USDT |
0.4769 USDT |
| 2022-02-26 |
0.4988 USDT |
72,350.8087 |
0.4960 USDT |
0.4753 USDT |
0.5094 USDT |
0.4921 USDT |
| 2022-02-25 |
0.5013 USDT |
152,219.7763 |
0.4951 USDT |
0.4825 USDT |
0.5522 USDT |
0.4948 USDT |
| 2022-02-24 |
0.5104 USDT |
161,464.4068 |
0.5928 USDT |
0.4519 USDT |
0.5966 USDT |
0.4721 USDT |
| 2022-02-23 |
0.6099 USDT |
43,286.1110 |
0.6021 USDT |
0.5956 USDT |
0.6211 USDT |
0.6056 USDT |
| 2022-02-22 |
0.5988 USDT |
101,883.0419 |
0.6057 USDT |
0.5745 USDT |
0.6261 USDT |
0.6035 USDT |
| 2022-02-21 |
0.6526 USDT |
242,926.1285 |
0.6367 USDT |
0.6046 USDT |
0.7300 USDT |
0.6556 USDT |
| 2022-02-20 |
0.6552 USDT |
94,956.4510 |
0.6957 USDT |
0.6239 USDT |
0.7000 USDT |
0.6257 USDT |
| 2022-02-19 |
0.6313 USDT |
56,362.4357 |
0.6342 USDT |
0.6200 USDT |
0.6525 USDT |
0.6514 USDT |
| 2022-02-18 |
0.6531 USDT |
63,054.6819 |
0.6741 USDT |
0.6328 USDT |
0.6771 USDT |
0.6350 USDT |
| 2022-02-17 |
0.6855 USDT |
60,601.9536 |
0.6952 USDT |
0.6649 USDT |
0.7058 USDT |
0.6741 USDT |
| 2022-02-16 |
0.6954 USDT |
162,241.2602 |
0.7354 USDT |
0.6500 USDT |
0.7388 USDT |
0.6952 USDT |
| 2022-02-15 |
0.7071 USDT |
303,584.4627 |
0.6542 USDT |
0.6392 USDT |
0.7964 USDT |
0.7301 USDT |
| 2022-02-14 |
0.6548 USDT |
104,001.3587 |
0.6668 USDT |
0.6300 USDT |
0.6735 USDT |
0.6475 USDT |
| 2022-02-13 |
0.7080 USDT |
88,892.0931 |
0.7268 USDT |
0.6959 USDT |
0.7349 USDT |
0.6978 USDT |
| 2022-02-12 |
0.7445 USDT |
492,391.3718 |
0.7501 USDT |
0.6680 USDT |
0.8573 USDT |
0.7311 USDT |
| 2022-02-11 |
0.8915 USDT |
1,116,977.4046 |
0.7099 USDT |
0.6685 USDT |
1.0990 USDT |
0.8625 USDT |
| 2022-02-10 |
0.7300 USDT |
175,786.7952 |
0.7756 USDT |
0.6810 USDT |
0.7909 USDT |
0.7101 USDT |
| 2022-02-09 |
0.7907 USDT |
267,813.3442 |
0.7825 USDT |
0.7280 USDT |
0.8756 USDT |
0.7383 USDT |
| 2022-02-08 |
0.7394 USDT |
626,751.2155 |
0.6785 USDT |
0.6535 USDT |
0.8800 USDT |
0.7381 USDT |
| 2022-02-07 |
0.6537 USDT |
256,158.1748 |
0.6677 USDT |
0.6278 USDT |
0.6936 USDT |
0.6896 USDT |
| 2022-02-06 |
0.6458 USDT |
162,575.5891 |
0.6252 USDT |
0.6057 USDT |
0.6986 USDT |
0.6633 USDT |
| 2022-02-05 |
0.6516 USDT |
87,333.6240 |
0.6527 USDT |
0.6329 USDT |
0.6757 USDT |
0.6406 USDT |
| 2022-02-04 |
0.6019 USDT |
171,756.7818 |
0.5964 USDT |
0.5663 USDT |
0.6363 USDT |
0.6298 USDT |
| 2022-02-03 |
0.6146 USDT |
29,875.4654 |
0.6282 USDT |
0.6022 USDT |
0.6321 USDT |
0.6075 USDT |
| 2022-02-02 |
0.6590 USDT |
66,562.0469 |
0.6868 USDT |
0.6235 USDT |
0.6915 USDT |
0.6235 USDT |
| 2022-02-01 |
0.6832 USDT |
187,305.7735 |
0.6576 USDT |
0.6500 USDT |
0.7183 USDT |
0.6655 USDT |
| 2022-01-31 |
0.6540 USDT |
118,076.0319 |
0.6900 USDT |
0.6266 USDT |
0.6953 USDT |
0.6553 USDT |