Identifier on Kucoin: SOLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-18 |
0.0234 USDT |
3,407,543.5000 |
0.0236 USDT |
0.0228 USDT |
0.0239 USDT |
0.0233 USDT |
| 2025-04-17 |
0.0228 USDT |
8,331,748.8000 |
0.0228 USDT |
0.0221 USDT |
0.0233 USDT |
0.0230 USDT |
| 2025-04-16 |
0.0230 USDT |
9,012,942.4000 |
0.0235 USDT |
0.0220 USDT |
0.0237 USDT |
0.0224 USDT |
| 2025-04-15 |
0.0244 USDT |
2,977,285.5000 |
0.0246 USDT |
0.0237 USDT |
0.0247 USDT |
0.0241 USDT |
| 2025-04-14 |
0.0248 USDT |
3,091,381.7000 |
0.0241 USDT |
0.0239 USDT |
0.0257 USDT |
0.0253 USDT |
| 2025-04-13 |
0.0252 USDT |
6,601,404.0000 |
0.0261 USDT |
0.0243 USDT |
0.0261 USDT |
0.0243 USDT |
| 2025-04-12 |
0.0252 USDT |
4,649,566.5000 |
0.0250 USDT |
0.0246 USDT |
0.0262 USDT |
0.0261 USDT |
| 2025-04-11 |
0.0249 USDT |
6,461,382.9000 |
0.0244 USDT |
0.0241 USDT |
0.0259 USDT |
0.0251 USDT |
| 2025-04-10 |
0.0243 USDT |
7,818,019.2000 |
0.0252 USDT |
0.0237 USDT |
0.0252 USDT |
0.0240 USDT |
| 2025-04-09 |
0.0238 USDT |
6,229,553.0000 |
0.0229 USDT |
0.0218 USDT |
0.0254 USDT |
0.0252 USDT |
| 2025-04-08 |
0.0239 USDT |
5,381,453.5000 |
0.0242 USDT |
0.0227 USDT |
0.0247 USDT |
0.0232 USDT |
| 2025-04-07 |
0.0239 USDT |
11,360,878.2000 |
0.0230 USDT |
0.0217 USDT |
0.0254 USDT |
0.0245 USDT |
| 2025-04-06 |
0.0250 USDT |
11,143,067.2000 |
0.0274 USDT |
0.0224 USDT |
0.0274 USDT |
0.0231 USDT |
| 2025-04-05 |
0.0276 USDT |
6,633,212.8000 |
0.0277 USDT |
0.0270 USDT |
0.0280 USDT |
0.0271 USDT |
| 2025-04-04 |
0.0276 USDT |
9,663,062.3000 |
0.0280 USDT |
0.0270 USDT |
0.0282 USDT |
0.0277 USDT |
| 2025-04-03 |
0.0277 USDT |
9,400,689.3000 |
0.0275 USDT |
0.0269 USDT |
0.0288 USDT |
0.0278 USDT |
| 2025-04-02 |
0.0287 USDT |
11,745,833.6000 |
0.0300 USDT |
0.0278 USDT |
0.0301 USDT |
0.0294 USDT |
| 2025-04-01 |
0.0304 USDT |
9,895,268.6000 |
0.0304 USDT |
0.0294 USDT |
0.0310 USDT |
0.0306 USDT |
| 2025-03-31 |
0.0296 USDT |
9,957,141.5000 |
0.0288 USDT |
0.0283 USDT |
0.0309 USDT |
0.0309 USDT |
| 2025-03-30 |
0.0292 USDT |
4,460,707.9000 |
0.0289 USDT |
0.0285 USDT |
0.0298 USDT |
0.0286 USDT |
| 2025-03-29 |
0.0298 USDT |
4,635,756.5000 |
0.0311 USDT |
0.0287 USDT |
0.0313 USDT |
0.0293 USDT |
| 2025-03-28 |
0.0321 USDT |
7,065,920.6000 |
0.0343 USDT |
0.0306 USDT |
0.0349 USDT |
0.0310 USDT |
| 2025-03-27 |
0.0358 USDT |
2,633,381.1000 |
0.0355 USDT |
0.0350 USDT |
0.0365 USDT |
0.0350 USDT |
| 2025-03-26 |
0.0360 USDT |
3,042,379.5000 |
0.0360 USDT |
0.0351 USDT |
0.0366 USDT |
0.0351 USDT |
| 2025-03-25 |
0.0358 USDT |
5,699,282.2000 |
0.0361 USDT |
0.0347 USDT |
0.0374 USDT |
0.0357 USDT |
| 2025-03-24 |
0.0354 USDT |
3,739,961.9000 |
0.0349 USDT |
0.0339 USDT |
0.0363 USDT |
0.0363 USDT |
| 2025-03-23 |
0.0347 USDT |
2,330,153.8000 |
0.0351 USDT |
0.0338 USDT |
0.0356 USDT |
0.0355 USDT |
| 2025-03-22 |
0.0358 USDT |
2,370,887.7000 |
0.0351 USDT |
0.0351 USDT |
0.0368 USDT |
0.0351 USDT |
| 2025-03-21 |
0.0359 USDT |
2,358,585.0000 |
0.0373 USDT |
0.0348 USDT |
0.0377 USDT |
0.0356 USDT |
| 2025-03-20 |
0.0378 USDT |
2,995,238.4000 |
0.0399 USDT |
0.0359 USDT |
0.0402 USDT |
0.0372 USDT |
| 2025-03-19 |
0.0384 USDT |
3,853,572.4000 |
0.0374 USDT |
0.0372 USDT |
0.0398 USDT |
0.0383 USDT |
| 2025-03-18 |
0.0391 USDT |
2,536,304.7000 |
0.0407 USDT |
0.0372 USDT |
0.0411 USDT |
0.0381 USDT |
| 2025-03-17 |
0.0412 USDT |
1,618,451.3000 |
0.0398 USDT |
0.0398 USDT |
0.0423 USDT |
0.0406 USDT |
| 2025-03-16 |
0.0417 USDT |
2,574,405.1000 |
0.0415 USDT |
0.0401 USDT |
0.0434 USDT |
0.0404 USDT |
| 2025-03-15 |
0.0421 USDT |
1,464,927.5000 |
0.0432 USDT |
0.0412 USDT |
0.0438 USDT |
0.0416 USDT |
| 2025-03-14 |
0.0437 USDT |
10,965,224.7000 |
0.0439 USDT |
0.0426 USDT |
0.0459 USDT |
0.0436 USDT |
| 2025-03-13 |
0.0474 USDT |
14,767,447.2000 |
0.0426 USDT |
0.0413 USDT |
0.0512 USDT |
0.0508 USDT |
| 2025-03-12 |
0.0410 USDT |
13,161,987.2000 |
0.0399 USDT |
0.0386 USDT |
0.0428 USDT |
0.0427 USDT |
| 2025-03-11 |
0.0394 USDT |
7,878,654.8000 |
0.0400 USDT |
0.0379 USDT |
0.0414 USDT |
0.0401 USDT |
| 2025-03-10 |
0.0390 USDT |
12,098,432.2000 |
0.0360 USDT |
0.0349 USDT |
0.0442 USDT |
0.0418 USDT |
| 2025-03-09 |
0.0376 USDT |
15,837,202.0000 |
0.0416 USDT |
0.0346 USDT |
0.0416 USDT |
0.0356 USDT |
| 2025-03-08 |
0.0431 USDT |
13,213,775.1754 |
0.0424 USDT |
0.0402 USDT |
0.0459 USDT |
0.0426 USDT |
| 2025-03-07 |
0.0430 USDT |
29,175,377.8000 |
0.0410 USDT |
0.0395 USDT |
0.0467 USDT |
0.0449 USDT |
| 2025-03-06 |
0.0409 USDT |
53,658,835.0749 |
0.0414 USDT |
0.0387 USDT |
0.0442 USDT |
0.0422 USDT |
| 2025-03-05 |
0.0418 USDT |
42,224,172.6966 |
0.0426 USDT |
0.0388 USDT |
0.0476 USDT |
0.0406 USDT |
| 2025-03-04 |
0.0422 USDT |
39,155,965.0000 |
0.0373 USDT |
0.0370 USDT |
0.0456 USDT |
0.0433 USDT |
| 2025-03-03 |
0.0391 USDT |
15,199,164.1056 |
0.0420 USDT |
0.0371 USDT |
0.0420 USDT |
0.0387 USDT |
| 2025-03-02 |
0.0391 USDT |
52,749,344.0102 |
0.0358 USDT |
0.0352 USDT |
0.0428 USDT |
0.0423 USDT |
| 2025-03-01 |
0.0363 USDT |
16,453,479.1000 |
0.0392 USDT |
0.0343 USDT |
0.0394 USDT |
0.0351 USDT |
| 2025-02-28 |
0.0389 USDT |
30,701,576.4560 |
0.0387 USDT |
0.0358 USDT |
0.0432 USDT |
0.0412 USDT |