Identifier on Kucoin: SOLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.0430 USDT |
2,545,010.9000 |
0.0417 USDT |
0.0415 USDT |
0.0450 USDT |
0.0421 USDT |
| 2025-06-06 |
0.0423 USDT |
1,010,397.1000 |
0.0428 USDT |
0.0415 USDT |
0.0430 USDT |
0.0416 USDT |
| 2025-06-05 |
0.0423 USDT |
9,296,393.6796 |
0.0430 USDT |
0.0393 USDT |
0.0450 USDT |
0.0435 USDT |
| 2025-06-04 |
0.0442 USDT |
4,737,137.2000 |
0.0444 USDT |
0.0427 USDT |
0.0455 USDT |
0.0430 USDT |
| 2025-06-03 |
0.0447 USDT |
5,589,566.7000 |
0.0457 USDT |
0.0432 USDT |
0.0461 USDT |
0.0445 USDT |
| 2025-06-02 |
0.0448 USDT |
4,976,013.2000 |
0.0458 USDT |
0.0435 USDT |
0.0463 USDT |
0.0459 USDT |
| 2025-06-01 |
0.0437 USDT |
32,701,181.7994 |
0.0414 USDT |
0.0406 USDT |
0.0469 USDT |
0.0446 USDT |
| 2025-05-31 |
0.0390 USDT |
54,531,138.1171 |
0.0314 USDT |
0.0304 USDT |
0.0448 USDT |
0.0430 USDT |
| 2025-05-30 |
0.0428 USDT |
9,412,689.3000 |
0.0426 USDT |
0.0409 USDT |
0.0441 USDT |
0.0416 USDT |
| 2025-05-29 |
0.0426 USDT |
6,053,778.8947 |
0.0442 USDT |
0.0404 USDT |
0.0444 USDT |
0.0413 USDT |
| 2025-05-28 |
0.0434 USDT |
2,072,835.4000 |
0.0432 USDT |
0.0427 USDT |
0.0439 USDT |
0.0427 USDT |
| 2025-05-27 |
0.0444 USDT |
4,944,314.7000 |
0.0454 USDT |
0.0431 USDT |
0.0459 USDT |
0.0448 USDT |
| 2025-05-26 |
0.0450 USDT |
3,443,564.6000 |
0.0454 USDT |
0.0441 USDT |
0.0458 USDT |
0.0450 USDT |
| 2025-05-25 |
0.0422 USDT |
2,989,040.2000 |
0.0422 USDT |
0.0412 USDT |
0.0431 USDT |
0.0424 USDT |
| 2025-05-24 |
0.0431 USDT |
6,659,080.5000 |
0.0428 USDT |
0.0412 USDT |
0.0447 USDT |
0.0426 USDT |
| 2025-05-23 |
0.0447 USDT |
8,112,907.6000 |
0.0480 USDT |
0.0422 USDT |
0.0485 USDT |
0.0434 USDT |
| 2025-05-22 |
0.0446 USDT |
8,639,476.6000 |
0.0421 USDT |
0.0420 USDT |
0.0470 USDT |
0.0465 USDT |
| 2025-05-21 |
0.0427 USDT |
5,331,355.6000 |
0.0435 USDT |
0.0417 USDT |
0.0440 USDT |
0.0433 USDT |
| 2025-05-20 |
0.0440 USDT |
3,651,017.5000 |
0.0448 USDT |
0.0427 USDT |
0.0460 USDT |
0.0437 USDT |
| 2025-05-19 |
0.0441 USDT |
10,169,333.4000 |
0.0448 USDT |
0.0418 USDT |
0.0458 USDT |
0.0448 USDT |
| 2025-05-18 |
0.0440 USDT |
17,260,291.7999 |
0.0443 USDT |
0.0410 USDT |
0.0471 USDT |
0.0440 USDT |
| 2025-05-17 |
0.0435 USDT |
10,337,619.5000 |
0.0418 USDT |
0.0406 USDT |
0.0454 USDT |
0.0443 USDT |
| 2025-05-16 |
0.0436 USDT |
15,166,199.7000 |
0.0414 USDT |
0.0412 USDT |
0.0458 USDT |
0.0428 USDT |
| 2025-05-15 |
0.0412 USDT |
5,829,597.5000 |
0.0423 USDT |
0.0394 USDT |
0.0429 USDT |
0.0404 USDT |
| 2025-05-14 |
0.0447 USDT |
16,198,004.6000 |
0.0461 USDT |
0.0414 USDT |
0.0480 USDT |
0.0425 USDT |
| 2025-05-13 |
0.0417 USDT |
22,698,019.7000 |
0.0400 USDT |
0.0379 USDT |
0.0473 USDT |
0.0461 USDT |
| 2025-05-12 |
0.0412 USDT |
14,539,456.3000 |
0.0412 USDT |
0.0385 USDT |
0.0433 USDT |
0.0392 USDT |
| 2025-05-11 |
0.0423 USDT |
17,238,314.8000 |
0.0425 USDT |
0.0404 USDT |
0.0439 USDT |
0.0412 USDT |
| 2025-05-10 |
0.0425 USDT |
21,298,362.3000 |
0.0445 USDT |
0.0406 USDT |
0.0454 USDT |
0.0426 USDT |
| 2025-05-09 |
0.0420 USDT |
19,584,256.0000 |
0.0395 USDT |
0.0378 USDT |
0.0453 USDT |
0.0438 USDT |
| 2025-05-08 |
0.0404 USDT |
22,394,824.7998 |
0.0426 USDT |
0.0364 USDT |
0.0445 USDT |
0.0379 USDT |
| 2025-05-07 |
0.0385 USDT |
24,205,719.2000 |
0.0379 USDT |
0.0353 USDT |
0.0435 USDT |
0.0414 USDT |
| 2025-05-06 |
0.0376 USDT |
8,284,935.7937 |
0.0383 USDT |
0.0360 USDT |
0.0393 USDT |
0.0385 USDT |
| 2025-05-05 |
0.0387 USDT |
11,438,428.7000 |
0.0392 USDT |
0.0372 USDT |
0.0405 USDT |
0.0386 USDT |
| 2025-05-04 |
0.0385 USDT |
15,652,069.8000 |
0.0374 USDT |
0.0370 USDT |
0.0396 USDT |
0.0390 USDT |
| 2025-05-03 |
0.0364 USDT |
11,265,709.0000 |
0.0365 USDT |
0.0350 USDT |
0.0381 USDT |
0.0377 USDT |
| 2025-05-02 |
0.0365 USDT |
19,701,382.7000 |
0.0375 USDT |
0.0348 USDT |
0.0383 USDT |
0.0363 USDT |
| 2025-05-01 |
0.0389 USDT |
12,352,417.3000 |
0.0391 USDT |
0.0377 USDT |
0.0401 USDT |
0.0380 USDT |
| 2025-04-30 |
0.0384 USDT |
28,040,039.6000 |
0.0370 USDT |
0.0362 USDT |
0.0398 USDT |
0.0392 USDT |
| 2025-04-29 |
0.0363 USDT |
12,892,473.7000 |
0.0366 USDT |
0.0356 USDT |
0.0380 USDT |
0.0379 USDT |
| 2025-04-28 |
0.0344 USDT |
40,008,541.0000 |
0.0313 USDT |
0.0312 USDT |
0.0369 USDT |
0.0359 USDT |
| 2025-04-27 |
0.0319 USDT |
13,575,978.1000 |
0.0324 USDT |
0.0310 USDT |
0.0332 USDT |
0.0319 USDT |
| 2025-04-26 |
0.0330 USDT |
12,349,337.4000 |
0.0324 USDT |
0.0311 USDT |
0.0350 USDT |
0.0322 USDT |
| 2025-04-25 |
0.0328 USDT |
13,451,916.4000 |
0.0321 USDT |
0.0315 USDT |
0.0340 USDT |
0.0316 USDT |
| 2025-04-24 |
0.0316 USDT |
21,461,069.4000 |
0.0311 USDT |
0.0291 USDT |
0.0330 USDT |
0.0317 USDT |
| 2025-04-23 |
0.0307 USDT |
11,526,946.0000 |
0.0302 USDT |
0.0291 USDT |
0.0315 USDT |
0.0306 USDT |
| 2025-04-22 |
0.0284 USDT |
7,689,148.6000 |
0.0296 USDT |
0.0270 USDT |
0.0301 USDT |
0.0292 USDT |
| 2025-04-21 |
0.0284 USDT |
17,873,252.4000 |
0.0262 USDT |
0.0261 USDT |
0.0297 USDT |
0.0293 USDT |
| 2025-04-20 |
0.0254 USDT |
9,266,417.0000 |
0.0241 USDT |
0.0240 USDT |
0.0269 USDT |
0.0266 USDT |
| 2025-04-19 |
0.0236 USDT |
3,203,712.8000 |
0.0232 USDT |
0.0231 USDT |
0.0239 USDT |
0.0235 USDT |