Identifier on Kucoin: SOLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-27 |
0.0375 USDT |
8,335,761.3000 |
0.0368 USDT |
0.0361 USDT |
0.0392 USDT |
0.0366 USDT |
| 2025-02-26 |
0.0350 USDT |
9,964,984.8000 |
0.0334 USDT |
0.0334 USDT |
0.0378 USDT |
0.0373 USDT |
| 2025-02-25 |
0.0318 USDT |
21,581,598.1000 |
0.0302 USDT |
0.0286 USDT |
0.0352 USDT |
0.0341 USDT |
| 2025-02-24 |
0.0324 USDT |
15,643,778.8000 |
0.0352 USDT |
0.0293 USDT |
0.0356 USDT |
0.0302 USDT |
| 2025-02-23 |
0.0373 USDT |
11,853,703.3000 |
0.0383 USDT |
0.0349 USDT |
0.0397 USDT |
0.0356 USDT |
| 2025-02-22 |
0.0379 USDT |
27,880,737.6000 |
0.0327 USDT |
0.0322 USDT |
0.0409 USDT |
0.0382 USDT |
| 2025-02-21 |
0.0346 USDT |
15,273,229.1000 |
0.0343 USDT |
0.0326 USDT |
0.0368 USDT |
0.0327 USDT |
| 2025-02-20 |
0.0325 USDT |
7,654,380.1000 |
0.0315 USDT |
0.0309 USDT |
0.0339 USDT |
0.0338 USDT |
| 2025-02-19 |
0.0313 USDT |
12,457,296.5000 |
0.0313 USDT |
0.0302 USDT |
0.0321 USDT |
0.0315 USDT |
| 2025-02-18 |
0.0310 USDT |
12,106,987.9000 |
0.0325 USDT |
0.0292 USDT |
0.0330 USDT |
0.0313 USDT |
| 2025-02-17 |
0.0331 USDT |
10,744,173.8000 |
0.0342 USDT |
0.0312 USDT |
0.0349 USDT |
0.0320 USDT |
| 2025-02-16 |
0.0348 USDT |
11,711,296.1000 |
0.0340 USDT |
0.0330 USDT |
0.0366 USDT |
0.0354 USDT |
| 2025-02-15 |
0.0365 USDT |
3,319,437.5000 |
0.0388 USDT |
0.0342 USDT |
0.0391 USDT |
0.0342 USDT |
| 2025-02-14 |
0.0386 USDT |
6,208,584.2000 |
0.0365 USDT |
0.0365 USDT |
0.0403 USDT |
0.0398 USDT |
| 2025-02-13 |
0.0390 USDT |
9,065,575.4000 |
0.0400 USDT |
0.0356 USDT |
0.0440 USDT |
0.0372 USDT |
| 2025-02-12 |
0.0355 USDT |
7,187,911.7000 |
0.0365 USDT |
0.0334 USDT |
0.0383 USDT |
0.0378 USDT |
| 2025-02-11 |
0.0390 USDT |
5,020,222.1000 |
0.0377 USDT |
0.0371 USDT |
0.0414 USDT |
0.0372 USDT |
| 2025-02-10 |
0.0381 USDT |
19,964,051.2961 |
0.0356 USDT |
0.0333 USDT |
0.0405 USDT |
0.0378 USDT |
| 2025-02-09 |
0.0359 USDT |
9,759,144.0000 |
0.0352 USDT |
0.0344 USDT |
0.0374 USDT |
0.0352 USDT |
| 2025-02-08 |
0.0345 USDT |
6,355,072.0000 |
0.0329 USDT |
0.0327 USDT |
0.0366 USDT |
0.0353 USDT |
| 2025-02-07 |
0.0356 USDT |
5,335,240.3000 |
0.0343 USDT |
0.0337 USDT |
0.0379 USDT |
0.0350 USDT |
| 2025-02-06 |
0.0364 USDT |
9,510,495.5000 |
0.0386 USDT |
0.0337 USDT |
0.0388 USDT |
0.0343 USDT |
| 2025-02-05 |
0.0402 USDT |
10,483,855.9000 |
0.0406 USDT |
0.0378 USDT |
0.0423 USDT |
0.0384 USDT |
| 2025-02-04 |
0.0413 USDT |
27,067,677.0000 |
0.0424 USDT |
0.0390 USDT |
0.0434 USDT |
0.0404 USDT |
| 2025-02-03 |
0.0365 USDT |
24,409,035.0000 |
0.0433 USDT |
0.0311 USDT |
0.0433 USDT |
0.0414 USDT |
| 2025-02-02 |
0.0464 USDT |
10,926,427.7000 |
0.0477 USDT |
0.0415 USDT |
0.0500 USDT |
0.0439 USDT |
| 2025-02-01 |
0.0539 USDT |
4,691,411.2000 |
0.0550 USDT |
0.0482 USDT |
0.0592 USDT |
0.0485 USDT |
| 2025-01-31 |
0.0575 USDT |
5,848,968.2000 |
0.0561 USDT |
0.0542 USDT |
0.0599 USDT |
0.0561 USDT |
| 2025-01-30 |
0.0569 USDT |
6,430,539.7000 |
0.0550 USDT |
0.0547 USDT |
0.0593 USDT |
0.0562 USDT |
| 2025-01-29 |
0.0530 USDT |
7,307,908.7000 |
0.0502 USDT |
0.0491 USDT |
0.0587 USDT |
0.0577 USDT |
| 2025-01-28 |
0.0563 USDT |
5,105,954.0000 |
0.0592 USDT |
0.0503 USDT |
0.0613 USDT |
0.0504 USDT |
| 2025-01-27 |
0.0563 USDT |
13,306,981.1000 |
0.0546 USDT |
0.0505 USDT |
0.0622 USDT |
0.0596 USDT |
| 2025-01-26 |
0.0601 USDT |
3,296,327.0000 |
0.0614 USDT |
0.0572 USDT |
0.0631 USDT |
0.0576 USDT |
| 2025-01-25 |
0.0619 USDT |
32,489,760.7000 |
0.0616 USDT |
0.0584 USDT |
0.0637 USDT |
0.0621 USDT |
| 2025-01-24 |
0.0672 USDT |
15,390,268.3000 |
0.0682 USDT |
0.0614 USDT |
0.0748 USDT |
0.0651 USDT |
| 2025-01-23 |
0.0715 USDT |
7,746,519.7000 |
0.0755 USDT |
0.0678 USDT |
0.0758 USDT |
0.0697 USDT |
| 2025-01-22 |
0.0827 USDT |
16,493,984.2999 |
0.0789 USDT |
0.0765 USDT |
0.0895 USDT |
0.0775 USDT |
| 2025-01-21 |
0.0767 USDT |
23,805,687.3000 |
0.0774 USDT |
0.0707 USDT |
0.0842 USDT |
0.0796 USDT |
| 2025-01-20 |
0.0768 USDT |
28,053,623.8046 |
0.0791 USDT |
0.0705 USDT |
0.0866 USDT |
0.0747 USDT |
| 2025-01-19 |
0.0858 USDT |
46,076,199.5409 |
0.1042 USDT |
0.0743 USDT |
0.1064 USDT |
0.0826 USDT |
| 2025-01-18 |
0.1054 USDT |
33,013,918.2930 |
0.1302 USDT |
0.0948 USDT |
0.1325 USDT |
0.1016 USDT |
| 2025-01-17 |
0.1319 USDT |
26,698,408.9791 |
0.0100 USDT |
0.0100 USDT |
0.1768 USDT |
0.1302 USDT |