Identifier on Kucoin: SOLVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-04 |
0.0209 USDT |
6,187,871.6957 SOLVE |
0.0210 USDT |
0.0206 USDT |
0.0212 USDT |
0.0206 USDT |
| 2024-02-03 |
0.0210 USDT |
4,760,834.6570 SOLVE |
0.0210 USDT |
0.0208 USDT |
0.0213 USDT |
0.0210 USDT |
| 2024-02-02 |
0.0210 USDT |
5,964,869.9996 SOLVE |
0.0210 USDT |
0.0206 USDT |
0.0212 USDT |
0.0208 USDT |
| 2024-02-01 |
0.0210 USDT |
5,628,379.2836 SOLVE |
0.0215 USDT |
0.0208 USDT |
0.0215 USDT |
0.0210 USDT |
| 2024-01-31 |
0.0221 USDT |
3,507,126.6016 SOLVE |
0.0228 USDT |
0.0216 USDT |
0.0228 USDT |
0.0217 USDT |
| 2024-01-30 |
0.0228 USDT |
3,846,333.2560 SOLVE |
0.0227 USDT |
0.0226 USDT |
0.0231 USDT |
0.0228 USDT |
| 2024-01-29 |
0.0226 USDT |
3,417,786.6269 SOLVE |
0.0221 USDT |
0.0221 USDT |
0.0228 USDT |
0.0227 USDT |
| 2024-01-28 |
0.0224 USDT |
5,533,089.1621 SOLVE |
0.0219 USDT |
0.0219 USDT |
0.0237 USDT |
0.0220 USDT |
| 2024-01-27 |
0.0217 USDT |
6,598,942.3649 SOLVE |
0.0212 USDT |
0.0212 USDT |
0.0233 USDT |
0.0219 USDT |
| 2024-01-26 |
0.0211 USDT |
5,879,632.1932 SOLVE |
0.0214 USDT |
0.0209 USDT |
0.0215 USDT |
0.0212 USDT |
| 2024-01-25 |
0.0208 USDT |
4,345,676.3357 SOLVE |
0.0195 USDT |
0.0195 USDT |
0.0225 USDT |
0.0216 USDT |
| 2024-01-24 |
0.0194 USDT |
5,884,293.8160 SOLVE |
0.0197 USDT |
0.0190 USDT |
0.0199 USDT |
0.0196 USDT |
| 2024-01-23 |
0.0199 USDT |
2,701,788.7932 SOLVE |
0.0202 USDT |
0.0191 USDT |
0.0209 USDT |
0.0197 USDT |
| 2024-01-22 |
0.0210 USDT |
5,048,642.8095 SOLVE |
0.0211 USDT |
0.0203 USDT |
0.0212 USDT |
0.0203 USDT |
| 2024-01-21 |
0.0209 USDT |
4,034,053.1960 SOLVE |
0.0209 USDT |
0.0207 USDT |
0.0212 USDT |
0.0211 USDT |
| 2024-01-20 |
0.0209 USDT |
4,242,917.9772 SOLVE |
0.0207 USDT |
0.0204 USDT |
0.0214 USDT |
0.0209 USDT |
| 2024-01-19 |
0.0203 USDT |
918,457.7510 SOLVE |
0.0207 USDT |
0.0199 USDT |
0.0211 USDT |
0.0206 USDT |
| 2024-01-18 |
0.0214 USDT |
4,102,711.5771 SOLVE |
0.0215 USDT |
0.0205 USDT |
0.0216 USDT |
0.0206 USDT |
| 2024-01-17 |
0.0215 USDT |
5,523,908.1544 SOLVE |
0.0218 USDT |
0.0211 USDT |
0.0218 USDT |
0.0215 USDT |
| 2024-01-16 |
0.0216 USDT |
4,478,391.4660 SOLVE |
0.0215 USDT |
0.0212 USDT |
0.0218 USDT |
0.0218 USDT |
| 2024-01-15 |
0.0215 USDT |
4,587,420.3443 SOLVE |
0.0212 USDT |
0.0211 USDT |
0.0219 USDT |
0.0215 USDT |
| 2024-01-14 |
0.0216 USDT |
5,479,231.2117 SOLVE |
0.0217 USDT |
0.0200 USDT |
0.0222 USDT |
0.0214 USDT |
| 2024-01-13 |
0.0213 USDT |
4,084,124.8543 SOLVE |
0.0208 USDT |
0.0202 USDT |
0.0218 USDT |
0.0215 USDT |
| 2024-01-12 |
0.0216 USDT |
3,452,311.8211 SOLVE |
0.0221 USDT |
0.0206 USDT |
0.0221 USDT |
0.0207 USDT |
| 2024-01-11 |
0.0222 USDT |
2,702,023.7502 SOLVE |
0.0222 USDT |
0.0216 USDT |
0.0230 USDT |
0.0220 USDT |
| 2024-01-10 |
0.0216 USDT |
3,970,218.1519 SOLVE |
0.0225 USDT |
0.0208 USDT |
0.0226 USDT |
0.0219 USDT |
| 2024-01-09 |
0.0225 USDT |
4,057,084.1685 SOLVE |
0.0229 USDT |
0.0219 USDT |
0.0229 USDT |
0.0220 USDT |
| 2024-01-08 |
0.0223 USDT |
4,379,380.7931 SOLVE |
0.0218 USDT |
0.0213 USDT |
0.0234 USDT |
0.0231 USDT |
| 2024-01-07 |
0.0225 USDT |
1,848,070.9489 SOLVE |
0.0227 USDT |
0.0218 USDT |
0.0232 USDT |
0.0220 USDT |
| 2024-01-06 |
0.0229 USDT |
1,856,609.5078 SOLVE |
0.0232 USDT |
0.0225 USDT |
0.0233 USDT |
0.0227 USDT |
| 2024-01-05 |
0.0232 USDT |
4,654,142.3793 SOLVE |
0.0235 USDT |
0.0225 USDT |
0.0239 USDT |
0.0233 USDT |
| 2024-01-04 |
0.0230 USDT |
4,528,964.4732 SOLVE |
0.0230 USDT |
0.0222 USDT |
0.0236 USDT |
0.0235 USDT |
| 2024-01-03 |
0.0241 USDT |
4,092,075.9967 SOLVE |
0.0250 USDT |
0.0221 USDT |
0.0254 USDT |
0.0233 USDT |
| 2024-01-02 |
0.0251 USDT |
4,433,784.8516 SOLVE |
0.0244 USDT |
0.0243 USDT |
0.0263 USDT |
0.0252 USDT |
| 2024-01-01 |
0.0241 USDT |
1,392,154.4715 SOLVE |
0.0241 USDT |
0.0236 USDT |
0.0244 USDT |
0.0242 USDT |
| 2023-12-31 |
0.0241 USDT |
887,277.2321 SOLVE |
0.0244 USDT |
0.0236 USDT |
0.0247 USDT |
0.0241 USDT |
| 2023-12-30 |
0.0248 USDT |
1,227,367.2095 SOLVE |
0.0251 USDT |
0.0243 USDT |
0.0253 USDT |
0.0245 USDT |
| 2023-12-29 |
0.0250 USDT |
1,900,261.3035 SOLVE |
0.0249 USDT |
0.0247 USDT |
0.0256 USDT |
0.0250 USDT |
| 2023-12-28 |
0.0251 USDT |
1,769,686.2701 SOLVE |
0.0255 USDT |
0.0247 USDT |
0.0256 USDT |
0.0248 USDT |
| 2023-12-27 |
0.0257 USDT |
4,264,930.0032 SOLVE |
0.0266 USDT |
0.0242 USDT |
0.0271 USDT |
0.0255 USDT |
| 2023-12-26 |
0.0262 USDT |
7,915,219.6491 SOLVE |
0.0251 USDT |
0.0247 USDT |
0.0283 USDT |
0.0268 USDT |
| 2023-12-25 |
0.0247 USDT |
2,085,136.3711 SOLVE |
0.0243 USDT |
0.0240 USDT |
0.0259 USDT |
0.0247 USDT |
| 2023-12-24 |
0.0246 USDT |
2,484,013.2118 SOLVE |
0.0250 USDT |
0.0241 USDT |
0.0251 USDT |
0.0242 USDT |
| 2023-12-23 |
0.0248 USDT |
2,063,162.3475 SOLVE |
0.0251 USDT |
0.0246 USDT |
0.0252 USDT |
0.0247 USDT |
| 2023-12-22 |
0.0249 USDT |
3,011,862.0061 SOLVE |
0.0256 USDT |
0.0245 USDT |
0.0256 USDT |
0.0248 USDT |
| 2023-12-21 |
0.0265 USDT |
10,682,079.1034 SOLVE |
0.0249 USDT |
0.0245 USDT |
0.0290 USDT |
0.0254 USDT |
| 2023-12-20 |
0.0252 USDT |
2,723,127.6555 SOLVE |
0.0247 USDT |
0.0240 USDT |
0.0280 USDT |
0.0249 USDT |
| 2023-12-19 |
0.0251 USDT |
638,632.8653 SOLVE |
0.0238 USDT |
0.0238 USDT |
0.0262 USDT |
0.0247 USDT |
| 2023-12-18 |
0.0237 USDT |
1,102,380.3528 SOLVE |
0.0245 USDT |
0.0225 USDT |
0.0249 USDT |
0.0236 USDT |
| 2023-12-17 |
0.0255 USDT |
1,898,000.7849 SOLVE |
0.0261 USDT |
0.0244 USDT |
0.0274 USDT |
0.0246 USDT |