Identifier on Kucoin: SOLR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-19 |
0.0548 USDT |
265,349.2612 |
0.0578 USDT |
0.0504 USDT |
0.0586 USDT |
0.0504 USDT |
| 2024-02-18 |
0.0570 USDT |
267,933.0642 |
0.0553 USDT |
0.0543 USDT |
0.0589 USDT |
0.0583 USDT |
| 2024-02-17 |
0.0515 USDT |
225,069.9763 |
0.0517 USDT |
0.0497 USDT |
0.0559 USDT |
0.0548 USDT |
| 2024-02-16 |
0.0523 USDT |
185,062.4527 |
0.0532 USDT |
0.0500 USDT |
0.0548 USDT |
0.0506 USDT |
| 2024-02-15 |
0.0540 USDT |
480,844.3585 |
0.0557 USDT |
0.0509 USDT |
0.0563 USDT |
0.0517 USDT |
| 2024-02-14 |
0.0493 USDT |
1,141,795.1586 |
0.0430 USDT |
0.0417 USDT |
0.0567 USDT |
0.0546 USDT |
| 2024-02-13 |
0.0451 USDT |
972,288.9457 |
0.0436 USDT |
0.0423 USDT |
0.0496 USDT |
0.0428 USDT |
| 2024-02-12 |
0.0405 USDT |
549,360.6390 |
0.0386 USDT |
0.0370 USDT |
0.0440 USDT |
0.0425 USDT |
| 2024-02-11 |
0.0390 USDT |
234,381.5029 |
0.0395 USDT |
0.0378 USDT |
0.0398 USDT |
0.0378 USDT |
| 2024-02-10 |
0.0402 USDT |
401,935.8149 |
0.0434 USDT |
0.0360 USDT |
0.0438 USDT |
0.0380 USDT |
| 2024-02-09 |
0.0420 USDT |
334,293.4931 |
0.0440 USDT |
0.0404 USDT |
0.0440 USDT |
0.0435 USDT |
| 2024-02-08 |
0.0432 USDT |
1,037,568.7782 |
0.0386 USDT |
0.0383 USDT |
0.0460 USDT |
0.0438 USDT |
| 2024-02-07 |
0.0351 USDT |
266,234.8905 |
0.0350 USDT |
0.0336 USDT |
0.0374 USDT |
0.0368 USDT |
| 2024-02-06 |
0.0358 USDT |
181,144.6284 |
0.0358 USDT |
0.0349 USDT |
0.0368 USDT |
0.0362 USDT |
| 2024-02-05 |
0.0364 USDT |
289,943.1550 |
0.0360 USDT |
0.0350 USDT |
0.0381 USDT |
0.0358 USDT |
| 2024-02-04 |
0.0398 USDT |
202,524.9863 |
0.0396 USDT |
0.0373 USDT |
0.0414 USDT |
0.0383 USDT |
| 2024-02-03 |
0.0408 USDT |
259,167.3009 |
0.0407 USDT |
0.0395 USDT |
0.0423 USDT |
0.0396 USDT |
| 2024-02-02 |
0.0413 USDT |
296,393.1372 |
0.0410 USDT |
0.0392 USDT |
0.0425 USDT |
0.0396 USDT |
| 2024-02-01 |
0.0380 USDT |
980,342.0855 |
0.0383 USDT |
0.0345 USDT |
0.0421 USDT |
0.0394 USDT |
| 2024-01-31 |
0.0414 USDT |
880,067.1273 |
0.0473 USDT |
0.0379 USDT |
0.0473 USDT |
0.0396 USDT |
| 2024-01-30 |
0.0442 USDT |
286,924.8015 |
0.0440 USDT |
0.0427 USDT |
0.0480 USDT |
0.0476 USDT |
| 2024-01-29 |
0.0451 USDT |
238,967.8440 |
0.0464 USDT |
0.0438 USDT |
0.0468 USDT |
0.0447 USDT |
| 2024-01-28 |
0.0481 USDT |
215,824.2873 |
0.0473 USDT |
0.0467 USDT |
0.0495 USDT |
0.0475 USDT |
| 2024-01-27 |
0.0489 USDT |
124,726.7290 |
0.0506 USDT |
0.0476 USDT |
0.0509 USDT |
0.0476 USDT |
| 2024-01-26 |
0.0493 USDT |
203,442.4539 |
0.0501 USDT |
0.0468 USDT |
0.0516 USDT |
0.0507 USDT |
| 2024-01-25 |
0.0507 USDT |
142,010.3103 |
0.0512 USDT |
0.0492 USDT |
0.0528 USDT |
0.0497 USDT |
| 2024-01-24 |
0.0503 USDT |
247,368.3368 |
0.0471 USDT |
0.0466 USDT |
0.0532 USDT |
0.0511 USDT |
| 2024-01-23 |
0.0456 USDT |
469,201.8007 |
0.0500 USDT |
0.0425 USDT |
0.0500 USDT |
0.0468 USDT |
| 2024-01-22 |
0.0509 USDT |
307,094.3018 |
0.0538 USDT |
0.0491 USDT |
0.0546 USDT |
0.0495 USDT |
| 2024-01-21 |
0.0562 USDT |
300,898.9327 |
0.0598 USDT |
0.0532 USDT |
0.0598 USDT |
0.0554 USDT |
| 2024-01-20 |
0.0588 USDT |
716,676.1448 |
0.0549 USDT |
0.0546 USDT |
0.0630 USDT |
0.0597 USDT |
| 2024-01-19 |
0.0540 USDT |
258,863.8069 |
0.0537 USDT |
0.0525 USDT |
0.0560 USDT |
0.0546 USDT |
| 2024-01-18 |
0.0573 USDT |
1,229,980.0955 |
0.0529 USDT |
0.0514 USDT |
0.0656 USDT |
0.0532 USDT |
| 2024-01-17 |
0.0493 USDT |
166,956.5159 |
0.0503 USDT |
0.0483 USDT |
0.0506 USDT |
0.0495 USDT |
| 2024-01-16 |
0.0507 USDT |
298,264.6035 |
0.0511 USDT |
0.0491 USDT |
0.0524 USDT |
0.0504 USDT |
| 2024-01-15 |
0.0502 USDT |
354,843.6699 |
0.0512 USDT |
0.0490 USDT |
0.0519 USDT |
0.0515 USDT |
| 2024-01-14 |
0.0536 USDT |
250,356.7085 |
0.0564 USDT |
0.0517 USDT |
0.0568 USDT |
0.0525 USDT |
| 2024-01-13 |
0.0519 USDT |
185,143.8879 |
0.0509 USDT |
0.0488 USDT |
0.0550 USDT |
0.0548 USDT |
| 2024-01-12 |
0.0528 USDT |
451,117.7119 |
0.0554 USDT |
0.0491 USDT |
0.0565 USDT |
0.0507 USDT |
| 2024-01-11 |
0.0570 USDT |
526,977.1527 |
0.0605 USDT |
0.0540 USDT |
0.0609 USDT |
0.0550 USDT |
| 2024-01-10 |
0.0553 USDT |
635,912.5943 |
0.0548 USDT |
0.0510 USDT |
0.0621 USDT |
0.0599 USDT |
| 2024-01-09 |
0.0590 USDT |
845,858.9448 |
0.0636 USDT |
0.0547 USDT |
0.0656 USDT |
0.0548 USDT |
| 2024-01-08 |
0.0588 USDT |
453,144.5258 |
0.0596 USDT |
0.0552 USDT |
0.0650 USDT |
0.0630 USDT |
| 2024-01-07 |
0.0639 USDT |
195,906.0211 |
0.0650 USDT |
0.0626 USDT |
0.0660 USDT |
0.0626 USDT |
| 2024-01-06 |
0.0645 USDT |
407,745.0795 |
0.0628 USDT |
0.0603 USDT |
0.0700 USDT |
0.0647 USDT |
| 2024-01-05 |
0.0606 USDT |
561,304.1375 |
0.0644 USDT |
0.0584 USDT |
0.0648 USDT |
0.0626 USDT |
| 2024-01-04 |
0.0659 USDT |
859,674.1292 |
0.0727 USDT |
0.0630 USDT |
0.0727 USDT |
0.0638 USDT |
| 2024-01-03 |
0.0662 USDT |
1,846,181.5604 |
0.0695 USDT |
0.0576 USDT |
0.0823 USDT |
0.0792 USDT |
| 2024-01-02 |
0.0751 USDT |
6,297,283.6263 |
0.0584 USDT |
0.0581 USDT |
0.0900 USDT |
0.0707 USDT |
| 2024-01-01 |
0.0528 USDT |
838,342.1686 |
0.0522 USDT |
0.0473 USDT |
0.0616 USDT |
0.0576 USDT |