Identifier on Kucoin: SOLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.4482 USDT |
38,164.2423 |
0.4350 USDT |
0.4040 USDT |
0.4842 USDT |
0.4128 USDT |
| 2024-05-15 |
0.4179 USDT |
25,008.3521 |
0.4125 USDT |
0.4036 USDT |
0.4456 USDT |
0.4365 USDT |
| 2024-05-14 |
0.4195 USDT |
11,269.6952 |
0.4313 USDT |
0.4030 USDT |
0.4568 USDT |
0.4187 USDT |
| 2024-05-13 |
0.4267 USDT |
8,311.1571 |
0.4423 USDT |
0.4021 USDT |
0.4470 USDT |
0.4362 USDT |
| 2024-05-12 |
0.4373 USDT |
7,150.5954 |
0.4387 USDT |
0.4279 USDT |
0.4459 USDT |
0.4367 USDT |
| 2024-05-11 |
0.4411 USDT |
11,825.5012 |
0.4311 USDT |
0.4253 USDT |
0.4620 USDT |
0.4299 USDT |
| 2024-05-10 |
0.4542 USDT |
23,754.6002 |
0.4766 USDT |
0.4237 USDT |
0.4987 USDT |
0.4247 USDT |
| 2024-05-09 |
0.4656 USDT |
8,375.6708 |
0.4611 USDT |
0.4563 USDT |
0.4831 USDT |
0.4786 USDT |
| 2024-05-08 |
0.4689 USDT |
12,494.1568 |
0.4740 USDT |
0.4495 USDT |
0.4923 USDT |
0.4557 USDT |
| 2024-05-07 |
0.4875 USDT |
11,486.9079 |
0.5091 USDT |
0.4684 USDT |
0.5091 USDT |
0.4885 USDT |
| 2024-05-06 |
0.5156 USDT |
8,989.7070 |
0.5391 USDT |
0.4844 USDT |
0.5450 USDT |
0.5180 USDT |
| 2024-05-05 |
0.5411 USDT |
36,125.1461 |
0.5281 USDT |
0.4991 USDT |
0.5800 USDT |
0.5310 USDT |
| 2024-05-04 |
0.5328 USDT |
20,857.6656 |
0.5280 USDT |
0.5101 USDT |
0.5567 USDT |
0.5250 USDT |
| 2024-05-03 |
0.4997 USDT |
41,945.2015 |
0.4645 USDT |
0.4562 USDT |
0.5470 USDT |
0.5087 USDT |
| 2024-05-02 |
0.4563 USDT |
23,525.7424 |
0.4249 USDT |
0.4202 USDT |
0.4787 USDT |
0.4576 USDT |
| 2024-05-01 |
0.4214 USDT |
28,860.3452 |
0.4488 USDT |
0.3967 USDT |
0.4537 USDT |
0.4259 USDT |
| 2024-04-30 |
0.4639 USDT |
26,134.4078 |
0.5280 USDT |
0.4240 USDT |
0.5280 USDT |
0.4280 USDT |
| 2024-04-29 |
0.5211 USDT |
22,356.7203 |
0.5457 USDT |
0.4934 USDT |
0.5601 USDT |
0.5217 USDT |
| 2024-04-28 |
0.5718 USDT |
9,095.3155 |
0.5614 USDT |
0.5499 USDT |
0.6048 USDT |
0.5581 USDT |
| 2024-04-27 |
0.5492 USDT |
5,066.7270 |
0.5519 USDT |
0.5287 USDT |
0.5681 USDT |
0.5602 USDT |
| 2024-04-26 |
0.5405 USDT |
23,782.3660 |
0.5701 USDT |
0.5174 USDT |
0.5702 USDT |
0.5539 USDT |
| 2024-04-25 |
0.5816 USDT |
18,390.7075 |
0.6045 USDT |
0.5552 USDT |
0.6065 USDT |
0.5798 USDT |
| 2024-04-24 |
0.6161 USDT |
57,251.1822 |
0.6675 USDT |
0.5613 USDT |
0.7022 USDT |
0.5868 USDT |
| 2024-04-23 |
0.6737 USDT |
64,749.6870 |
0.6962 USDT |
0.6500 USDT |
0.7058 USDT |
0.6681 USDT |
| 2024-04-22 |
0.7079 USDT |
29,170.8659 |
0.7234 USDT |
0.6787 USDT |
0.7470 USDT |
0.6966 USDT |
| 2024-04-21 |
0.7350 USDT |
15,415.6865 |
0.7564 USDT |
0.7086 USDT |
0.7766 USDT |
0.7105 USDT |
| 2024-04-20 |
0.7215 USDT |
37,736.0844 |
0.6693 USDT |
0.6632 USDT |
0.7999 USDT |
0.7697 USDT |
| 2024-04-19 |
0.6754 USDT |
44,051.1888 |
0.7088 USDT |
0.6281 USDT |
0.7176 USDT |
0.6600 USDT |
| 2024-04-18 |
0.7043 USDT |
33,340.3365 |
0.6823 USDT |
0.6593 USDT |
0.8106 USDT |
0.7164 USDT |
| 2024-04-17 |
0.7215 USDT |
59,356.1709 |
0.6922 USDT |
0.6129 USDT |
0.8832 USDT |
0.7418 USDT |
| 2024-04-16 |
0.6873 USDT |
22,308.2518 |
0.6812 USDT |
0.6394 USDT |
0.7402 USDT |
0.6793 USDT |
| 2024-04-15 |
0.7275 USDT |
27,313.0758 |
0.7688 USDT |
0.6504 USDT |
0.7775 USDT |
0.6865 USDT |
| 2024-04-14 |
0.6863 USDT |
39,218.8252 |
0.6708 USDT |
0.6197 USDT |
0.7552 USDT |
0.7067 USDT |
| 2024-04-13 |
0.8603 USDT |
33,069.3236 |
0.8786 USDT |
0.7807 USDT |
0.9388 USDT |
0.8037 USDT |
| 2024-04-12 |
0.9503 USDT |
29,749.3795 |
1.1741 USDT |
0.7810 USDT |
1.1786 USDT |
0.8289 USDT |
| 2024-04-11 |
1.1843 USDT |
22,203.9376 |
1.1973 USDT |
1.1504 USDT |
1.2364 USDT |
1.1590 USDT |
| 2024-04-10 |
1.1752 USDT |
11,284.5631 |
1.1626 USDT |
1.1356 USDT |
1.2222 USDT |
1.2019 USDT |
| 2024-04-09 |
1.1904 USDT |
12,721.3066 |
1.2365 USDT |
1.1460 USDT |
1.2390 USDT |
1.1824 USDT |
| 2024-04-08 |
1.2463 USDT |
16,233.3009 |
1.2494 USDT |
1.1965 USDT |
1.3250 USDT |
1.2326 USDT |
| 2024-04-07 |
1.2398 USDT |
14,426.7277 |
1.2154 USDT |
1.1858 USDT |
1.2829 USDT |
1.2258 USDT |
| 2024-04-06 |
1.1855 USDT |
14,403.5923 |
1.1356 USDT |
1.1356 USDT |
1.2500 USDT |
1.1954 USDT |
| 2024-04-05 |
1.1539 USDT |
12,878.2440 |
1.2027 USDT |
1.1228 USDT |
1.2340 USDT |
1.1464 USDT |
| 2024-04-04 |
1.1726 USDT |
15,686.2736 |
1.1779 USDT |
1.1303 USDT |
1.2396 USDT |
1.1856 USDT |
| 2024-04-03 |
1.1743 USDT |
26,905.2735 |
1.1434 USDT |
1.1156 USDT |
1.2285 USDT |
1.1699 USDT |
| 2024-04-02 |
1.1786 USDT |
32,770.6238 |
1.3125 USDT |
1.1330 USDT |
1.3126 USDT |
1.1454 USDT |
| 2024-04-01 |
1.3479 USDT |
24,762.6713 |
1.3780 USDT |
1.2500 USDT |
1.4577 USDT |
1.2776 USDT |
| 2024-03-31 |
1.4664 USDT |
64,471.8594 |
1.3329 USDT |
1.3329 USDT |
1.5981 USDT |
1.3620 USDT |
| 2024-03-30 |
1.3074 USDT |
90,488.8386 |
1.3667 USDT |
1.2419 USDT |
1.4200 USDT |
1.3200 USDT |
| 2024-03-29 |
1.4271 USDT |
170,522.0793 |
1.3534 USDT |
1.2943 USDT |
1.6476 USDT |
1.3037 USDT |
| 2024-03-28 |
1.2742 USDT |
82,737.9102 |
1.1653 USDT |
1.0877 USDT |
1.4604 USDT |
1.2710 USDT |