Identifier on Kucoin: SOLR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-30 |
0.7416 USDT |
364,114.1476 |
0.6761 USDT |
0.6554 USDT |
0.9000 USDT |
0.6901 USDT |
| 2022-01-29 |
0.6862 USDT |
265,759.8952 |
0.7387 USDT |
0.6537 USDT |
0.7429 USDT |
0.6783 USDT |
| 2022-01-28 |
0.7585 USDT |
119,158.9317 |
0.7904 USDT |
0.7214 USDT |
0.7953 USDT |
0.7277 USDT |
| 2022-01-27 |
0.8112 USDT |
141,331.9391 |
0.9014 USDT |
0.7612 USDT |
0.9014 USDT |
0.7612 USDT |
| 2022-01-26 |
0.9208 USDT |
102,231.0993 |
0.9563 USDT |
0.8960 USDT |
0.9676 USDT |
0.8960 USDT |
| 2022-01-25 |
0.9327 USDT |
47,182.2394 |
0.9662 USDT |
0.9157 USDT |
0.9662 USDT |
0.9578 USDT |
| 2022-01-24 |
0.9577 USDT |
82,533.1239 |
1.0286 USDT |
0.8638 USDT |
1.0367 USDT |
0.9152 USDT |
| 2022-01-23 |
1.0371 USDT |
38,333.2206 |
1.0303 USDT |
1.0070 USDT |
1.0530 USDT |
1.0334 USDT |
| 2022-01-22 |
1.0619 USDT |
76,383.2624 |
1.1738 USDT |
1.0004 USDT |
1.1820 USDT |
1.0211 USDT |
| 2022-01-21 |
1.2978 USDT |
97,494.1560 |
1.3600 USDT |
1.2100 USDT |
1.3614 USDT |
1.2191 USDT |
| 2022-01-20 |
1.4268 USDT |
123,377.9219 |
1.3862 USDT |
1.3606 USDT |
1.5305 USDT |
1.3760 USDT |
| 2022-01-19 |
1.4541 USDT |
309,857.3337 |
1.4050 USDT |
1.3271 USDT |
1.6799 USDT |
1.3770 USDT |
| 2022-01-18 |
1.3409 USDT |
297,911.3059 |
1.2987 USDT |
1.2536 USDT |
1.4496 USDT |
1.3931 USDT |
| 2022-01-17 |
1.2672 USDT |
131,859.2919 |
1.3000 USDT |
1.2129 USDT |
1.3182 USDT |
1.2740 USDT |
| 2022-01-16 |
1.2802 USDT |
78,280.0610 |
1.2869 USDT |
1.2441 USDT |
1.3238 USDT |
1.2976 USDT |
| 2022-01-15 |
1.2955 USDT |
106,857.8776 |
1.2989 USDT |
1.2600 USDT |
1.3347 USDT |
1.3154 USDT |
| 2022-01-14 |
1.3600 USDT |
88,484.1549 |
1.3610 USDT |
1.3257 USDT |
1.4000 USDT |
1.3406 USDT |
| 2022-01-13 |
1.3729 USDT |
163,962.1882 |
1.3645 USDT |
1.3135 USDT |
1.4128 USDT |
1.3614 USDT |
| 2022-01-12 |
1.3420 USDT |
150,552.2896 |
1.3272 USDT |
1.2600 USDT |
1.4403 USDT |
1.4137 USDT |
| 2022-01-11 |
1.3567 USDT |
142,286.5839 |
1.4047 USDT |
1.2444 USDT |
1.5100 USDT |
1.3249 USDT |
| 2022-01-10 |
1.3804 USDT |
129,823.6013 |
1.4692 USDT |
1.1988 USDT |
1.4765 USDT |
1.3712 USDT |
| 2022-01-09 |
1.4986 USDT |
132,549.4063 |
1.4149 USDT |
1.3853 USDT |
1.5722 USDT |
1.4673 USDT |
| 2022-01-08 |
1.4946 USDT |
317,192.4042 |
1.7560 USDT |
1.3333 USDT |
1.8280 USDT |
1.3951 USDT |
| 2022-01-07 |
1.7209 USDT |
101,994.9930 |
1.8630 USDT |
1.6000 USDT |
1.8640 USDT |
1.7453 USDT |
| 2022-01-06 |
1.8956 USDT |
89,527.6379 |
2.0273 USDT |
1.8192 USDT |
2.0470 USDT |
1.8890 USDT |
| 2022-01-05 |
2.0740 USDT |
221,130.5289 |
1.9836 USDT |
1.9158 USDT |
2.2165 USDT |
2.0083 USDT |
| 2022-01-04 |
1.9524 USDT |
104,764.6154 |
1.9400 USDT |
1.7900 USDT |
2.0770 USDT |
1.9729 USDT |
| 2022-01-03 |
1.8537 USDT |
89,240.5542 |
1.8292 USDT |
1.8000 USDT |
1.9160 USDT |
1.9024 USDT |
| 2022-01-02 |
1.8249 USDT |
70,907.7315 |
1.7600 USDT |
1.7500 USDT |
1.9000 USDT |
1.8287 USDT |
| 2022-01-01 |
1.7433 USDT |
71,647.8865 |
1.7009 USDT |
1.6600 USDT |
1.7880 USDT |
1.7600 USDT |
| 2021-12-31 |
1.7555 USDT |
52,237.7783 |
1.7671 USDT |
1.6677 USDT |
1.8041 USDT |
1.7566 USDT |
| 2021-12-30 |
1.7799 USDT |
73,331.6917 |
1.8279 USDT |
1.7250 USDT |
1.8499 USDT |
1.7671 USDT |
| 2021-12-29 |
1.8776 USDT |
85,908.1452 |
1.8440 USDT |
1.7201 USDT |
1.9785 USDT |
1.9317 USDT |
| 2021-12-28 |
1.9293 USDT |
131,994.2499 |
2.0009 USDT |
1.8201 USDT |
2.0020 USDT |
1.8554 USDT |
| 2021-12-27 |
1.9248 USDT |
322,622.1899 |
1.8414 USDT |
1.8377 USDT |
2.1500 USDT |
2.0592 USDT |
| 2021-12-26 |
1.8349 USDT |
122,798.7286 |
1.8748 USDT |
1.7920 USDT |
1.8950 USDT |
1.8309 USDT |
| 2021-12-25 |
1.8505 USDT |
161,482.7099 |
1.9121 USDT |
1.8000 USDT |
1.9266 USDT |
1.8329 USDT |
| 2021-12-24 |
1.8555 USDT |
223,178.5473 |
1.8080 USDT |
1.7821 USDT |
1.9398 USDT |
1.9200 USDT |
| 2021-12-23 |
1.8144 USDT |
157,767.7068 |
1.8415 USDT |
1.7500 USDT |
1.8848 USDT |
1.7988 USDT |
| 2021-12-22 |
1.7813 USDT |
213,913.8304 |
1.8172 USDT |
1.6972 USDT |
1.9295 USDT |
1.8275 USDT |
| 2021-12-21 |
1.7758 USDT |
126,953.5724 |
1.6511 USDT |
1.6430 USDT |
1.9231 USDT |
1.8750 USDT |
| 2021-12-20 |
1.6872 USDT |
121,266.2667 |
1.7652 USDT |
1.5551 USDT |
1.9400 USDT |
1.6200 USDT |
| 2021-12-19 |
1.8252 USDT |
105,404.2292 |
1.8180 USDT |
1.7582 USDT |
1.9811 USDT |
1.7674 USDT |
| 2021-12-18 |
1.8160 USDT |
51,684.5039 |
1.8315 USDT |
1.7600 USDT |
1.8748 USDT |
1.8010 USDT |
| 2021-12-17 |
1.8621 USDT |
73,446.2558 |
1.9697 USDT |
1.7809 USDT |
1.9865 USDT |
1.8275 USDT |
| 2021-12-16 |
2.0355 USDT |
114,065.5707 |
1.9750 USDT |
1.9234 USDT |
2.1780 USDT |
1.9433 USDT |
| 2021-12-15 |
2.0836 USDT |
323,760.4235 |
1.8761 USDT |
1.7500 USDT |
2.8206 USDT |
1.9763 USDT |
| 2021-12-14 |
1.8414 USDT |
129,031.5152 |
2.0003 USDT |
1.7081 USDT |
2.0009 USDT |
1.7927 USDT |
| 2021-12-13 |
2.1217 USDT |
259,472.2264 |
2.4296 USDT |
1.9217 USDT |
2.4652 USDT |
1.9901 USDT |
| 2021-12-12 |
2.4262 USDT |
134,035.8358 |
2.3950 USDT |
2.3500 USDT |
2.5999 USDT |
2.4800 USDT |