Identifier on Kucoin: SOLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.0416 USDT |
553,272.3000 |
0.0411 USDT |
0.0411 USDT |
0.0419 USDT |
0.0415 USDT |
| 2025-07-26 |
0.0414 USDT |
248,297.2000 |
0.0416 USDT |
0.0411 USDT |
0.0416 USDT |
0.0412 USDT |
| 2025-07-25 |
0.0411 USDT |
1,113,896.8000 |
0.0411 USDT |
0.0406 USDT |
0.0416 USDT |
0.0412 USDT |
| 2025-07-24 |
0.0410 USDT |
1,917,090.1000 |
0.0411 USDT |
0.0404 USDT |
0.0416 USDT |
0.0412 USDT |
| 2025-07-23 |
0.0416 USDT |
1,962,107.0000 |
0.0420 USDT |
0.0406 USDT |
0.0426 USDT |
0.0412 USDT |
| 2025-07-22 |
0.0420 USDT |
2,901,595.9000 |
0.0425 USDT |
0.0410 USDT |
0.0429 USDT |
0.0418 USDT |
| 2025-07-21 |
0.0424 USDT |
1,791,270.5000 |
0.0419 USDT |
0.0413 USDT |
0.0429 USDT |
0.0424 USDT |
| 2025-07-20 |
0.0416 USDT |
1,204,245.7000 |
0.0412 USDT |
0.0409 USDT |
0.0424 USDT |
0.0419 USDT |
| 2025-07-19 |
0.0409 USDT |
369,062.0000 |
0.0411 USDT |
0.0407 USDT |
0.0413 USDT |
0.0409 USDT |
| 2025-07-18 |
0.0422 USDT |
2,563,611.7000 |
0.0415 USDT |
0.0412 USDT |
0.0434 USDT |
0.0414 USDT |
| 2025-07-17 |
0.0418 USDT |
1,436,845.7000 |
0.0427 USDT |
0.0407 USDT |
0.0430 USDT |
0.0414 USDT |
| 2025-07-16 |
0.0427 USDT |
1,473,581.4000 |
0.0433 USDT |
0.0419 USDT |
0.0435 USDT |
0.0426 USDT |
| 2025-07-15 |
0.0423 USDT |
1,407,970.1000 |
0.0433 USDT |
0.0415 USDT |
0.0433 USDT |
0.0428 USDT |
| 2025-07-14 |
0.0447 USDT |
1,924,932.2000 |
0.0446 USDT |
0.0434 USDT |
0.0460 USDT |
0.0439 USDT |
| 2025-07-13 |
0.0450 USDT |
2,268,540.1000 |
0.0460 USDT |
0.0443 USDT |
0.0461 USDT |
0.0450 USDT |
| 2025-07-12 |
0.0478 USDT |
7,765,207.3000 |
0.0465 USDT |
0.0444 USDT |
0.0499 USDT |
0.0446 USDT |
| 2025-07-11 |
0.0441 USDT |
5,801,039.8000 |
0.0428 USDT |
0.0421 USDT |
0.0469 USDT |
0.0469 USDT |
| 2025-07-10 |
0.0420 USDT |
367,546.6000 |
0.0421 USDT |
0.0417 USDT |
0.0423 USDT |
0.0418 USDT |
| 2025-07-09 |
0.0417 USDT |
1,421,035.2000 |
0.0413 USDT |
0.0413 USDT |
0.0421 USDT |
0.0419 USDT |
| 2025-07-08 |
0.0416 USDT |
183,434.9000 |
0.0416 USDT |
0.0415 USDT |
0.0418 USDT |
0.0416 USDT |
| 2025-07-07 |
0.0421 USDT |
377,804.0000 |
0.0422 USDT |
0.0417 USDT |
0.0423 USDT |
0.0418 USDT |
| 2025-07-06 |
0.0425 USDT |
270,835.4000 |
0.0425 USDT |
0.0423 USDT |
0.0427 USDT |
0.0424 USDT |
| 2025-07-05 |
0.0425 USDT |
707,378.0000 |
0.0425 USDT |
0.0421 USDT |
0.0428 USDT |
0.0425 USDT |
| 2025-07-04 |
0.0427 USDT |
1,241,906.3000 |
0.0433 USDT |
0.0421 USDT |
0.0434 USDT |
0.0425 USDT |
| 2025-07-03 |
0.0440 USDT |
845,685.2000 |
0.0450 USDT |
0.0429 USDT |
0.0451 USDT |
0.0431 USDT |
| 2025-07-02 |
0.0450 USDT |
515,534.0000 |
0.0450 USDT |
0.0446 USDT |
0.0456 USDT |
0.0453 USDT |
| 2025-07-01 |
0.0451 USDT |
2,370,053.5000 |
0.0452 USDT |
0.0441 USDT |
0.0459 USDT |
0.0449 USDT |
| 2025-06-30 |
0.0455 USDT |
585,912.7000 |
0.0464 USDT |
0.0450 USDT |
0.0464 USDT |
0.0454 USDT |
| 2025-06-29 |
0.0456 USDT |
699,104.0000 |
0.0457 USDT |
0.0454 USDT |
0.0459 USDT |
0.0456 USDT |
| 2025-06-28 |
0.0467 USDT |
3,083,583.0000 |
0.0466 USDT |
0.0450 USDT |
0.0484 USDT |
0.0458 USDT |
| 2025-06-27 |
0.0451 USDT |
3,137,150.6000 |
0.0458 USDT |
0.0444 USDT |
0.0460 USDT |
0.0449 USDT |
| 2025-06-26 |
0.0456 USDT |
1,256,374.7000 |
0.0449 USDT |
0.0449 USDT |
0.0462 USDT |
0.0457 USDT |
| 2025-06-25 |
0.0470 USDT |
586,812.7000 |
0.0478 USDT |
0.0460 USDT |
0.0478 USDT |
0.0460 USDT |
| 2025-06-24 |
0.0482 USDT |
3,550,915.7000 |
0.0488 USDT |
0.0476 USDT |
0.0492 USDT |
0.0479 USDT |
| 2025-06-23 |
0.0468 USDT |
2,955,115.2000 |
0.0466 USDT |
0.0450 USDT |
0.0487 USDT |
0.0479 USDT |
| 2025-06-22 |
0.0465 USDT |
890,764.3000 |
0.0471 USDT |
0.0460 USDT |
0.0472 USDT |
0.0467 USDT |
| 2025-06-21 |
0.0473 USDT |
3,270,709.6000 |
0.0465 USDT |
0.0463 USDT |
0.0483 USDT |
0.0474 USDT |
| 2025-06-20 |
0.0460 USDT |
3,424,592.5000 |
0.0453 USDT |
0.0450 USDT |
0.0470 USDT |
0.0463 USDT |
| 2025-06-19 |
0.0455 USDT |
634,247.5938 |
0.0461 USDT |
0.0451 USDT |
0.0461 USDT |
0.0453 USDT |
| 2025-06-18 |
0.0462 USDT |
888,527.0000 |
0.0466 USDT |
0.0458 USDT |
0.0468 USDT |
0.0467 USDT |
| 2025-06-17 |
0.0456 USDT |
400,467.9000 |
0.0462 USDT |
0.0448 USDT |
0.0465 USDT |
0.0448 USDT |
| 2025-06-16 |
0.0463 USDT |
746,764.0000 |
0.0457 USDT |
0.0456 USDT |
0.0468 USDT |
0.0467 USDT |
| 2025-06-15 |
0.0457 USDT |
846,502.2000 |
0.0460 USDT |
0.0452 USDT |
0.0462 USDT |
0.0460 USDT |
| 2025-06-14 |
0.0459 USDT |
589,664.5000 |
0.0460 USDT |
0.0453 USDT |
0.0463 USDT |
0.0458 USDT |
| 2025-06-13 |
0.0453 USDT |
1,758,970.5000 |
0.0461 USDT |
0.0445 USDT |
0.0461 USDT |
0.0457 USDT |
| 2025-06-12 |
0.0441 USDT |
9,137,043.3000 |
0.0435 USDT |
0.0413 USDT |
0.0470 USDT |
0.0460 USDT |
| 2025-06-11 |
0.0434 USDT |
828,348.4000 |
0.0440 USDT |
0.0428 USDT |
0.0440 USDT |
0.0434 USDT |
| 2025-06-10 |
0.0457 USDT |
452,973.5000 |
0.0453 USDT |
0.0450 USDT |
0.0462 USDT |
0.0454 USDT |
| 2025-06-09 |
0.0435 USDT |
2,170,442.3000 |
0.0427 USDT |
0.0423 USDT |
0.0446 USDT |
0.0445 USDT |
| 2025-06-08 |
0.0424 USDT |
2,484,657.8000 |
0.0422 USDT |
0.0418 USDT |
0.0432 USDT |
0.0427 USDT |