Identifier on Kucoin: SOMI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.1896 USDT |
1,181,154.2800 |
0.1826 USDT |
0.1749 USDT |
0.2175 USDT |
0.1804 USDT |
| 2026-02-06 |
0.1622 USDT |
2,347,250.1700 |
0.1704 USDT |
0.1486 USDT |
0.1864 USDT |
0.1863 USDT |
| 2026-02-05 |
0.1949 USDT |
802,049.0500 |
0.1991 USDT |
0.1911 USDT |
0.2010 USDT |
0.1965 USDT |
| 2026-02-04 |
0.2052 USDT |
1,562,965.3100 |
0.2008 USDT |
0.1939 USDT |
0.2234 USDT |
0.1996 USDT |
| 2026-02-03 |
0.2069 USDT |
1,736,482.3200 |
0.2151 USDT |
0.2012 USDT |
0.2157 USDT |
0.2077 USDT |
| 2026-02-02 |
0.2184 USDT |
2,116,364.2500 |
0.2040 USDT |
0.1995 USDT |
0.2406 USDT |
0.2270 USDT |
| 2026-02-01 |
0.2309 USDT |
1,309,727.4200 |
0.2492 USDT |
0.2060 USDT |
0.2514 USDT |
0.2092 USDT |
| 2026-01-31 |
0.2691 USDT |
1,858,431.3000 |
0.2793 USDT |
0.2495 USDT |
0.2953 USDT |
0.2510 USDT |
| 2026-01-30 |
0.2664 USDT |
2,768,639.1200 |
0.2485 USDT |
0.2342 USDT |
0.3055 USDT |
0.2866 USDT |
| 2026-01-29 |
0.2882 USDT |
2,267,462.2500 |
0.3014 USDT |
0.2482 USDT |
0.3371 USDT |
0.2530 USDT |
| 2026-01-28 |
0.2901 USDT |
8,584,083.8400 |
0.2346 USDT |
0.2346 USDT |
0.3508 USDT |
0.3245 USDT |
| 2026-01-27 |
0.2288 USDT |
1,870,381.4500 |
0.2451 USDT |
0.2154 USDT |
0.2466 USDT |
0.2187 USDT |
| 2026-01-26 |
0.2486 USDT |
8,019,427.1100 |
0.2514 USDT |
0.2282 USDT |
0.2884 USDT |
0.2438 USDT |
| 2026-01-25 |
0.3229 USDT |
14,852,399.5800 |
0.3382 USDT |
0.2483 USDT |
0.4230 USDT |
0.2517 USDT |
| 2026-01-24 |
0.2788 USDT |
17,829,102.1900 |
0.2019 USDT |
0.1978 USDT |
0.3466 USDT |
0.3032 USDT |
| 2026-01-23 |
0.1952 USDT |
2,477,056.3800 |
0.1843 USDT |
0.1843 USDT |
0.2016 USDT |
0.1964 USDT |
| 2026-01-22 |
0.1895 USDT |
429,573.4700 |
0.1902 USDT |
0.1837 USDT |
0.1932 USDT |
0.1837 USDT |
| 2026-01-21 |
0.1894 USDT |
694,834.4500 |
0.1854 USDT |
0.1845 USDT |
0.1930 USDT |
0.1862 USDT |
| 2026-01-20 |
0.1963 USDT |
660,715.7700 |
0.2031 USDT |
0.1892 USDT |
0.2031 USDT |
0.1902 USDT |
| 2026-01-19 |
0.2005 USDT |
1,317,494.6800 |
0.2155 USDT |
0.1839 USDT |
0.2155 USDT |
0.2031 USDT |
| 2026-01-18 |
0.2294 USDT |
286,888.4500 |
0.2315 USDT |
0.2267 USDT |
0.2340 USDT |
0.2293 USDT |
| 2026-01-17 |
0.2345 USDT |
342,964.2800 |
0.2353 USDT |
0.2307 USDT |
0.2379 USDT |
0.2342 USDT |
| 2026-01-16 |
0.2348 USDT |
469,431.0700 |
0.2319 USDT |
0.2292 USDT |
0.2390 USDT |
0.2334 USDT |
| 2026-01-15 |
0.2435 USDT |
526,100.6900 |
0.2437 USDT |
0.2388 USDT |
0.2475 USDT |
0.2434 USDT |
| 2026-01-14 |
0.2530 USDT |
363,320.1400 |
0.2535 USDT |
0.2497 USDT |
0.2558 USDT |
0.2551 USDT |
| 2026-01-13 |
0.2483 USDT |
236,250.7600 |
0.2478 USDT |
0.2429 USDT |
0.2529 USDT |
0.2529 USDT |
| 2026-01-12 |
0.2521 USDT |
590,334.5900 |
0.2587 USDT |
0.2445 USDT |
0.2588 USDT |
0.2531 USDT |
| 2026-01-11 |
0.2653 USDT |
663,881.2800 |
0.2550 USDT |
0.2544 USDT |
0.2703 USDT |
0.2601 USDT |
| 2026-01-10 |
0.2586 USDT |
200,001.5000 |
0.2627 USDT |
0.2531 USDT |
0.2636 USDT |
0.2547 USDT |
| 2026-01-09 |
0.2633 USDT |
513,006.7800 |
0.2690 USDT |
0.2580 USDT |
0.2706 USDT |
0.2630 USDT |
| 2026-01-08 |
0.2608 USDT |
1,008,470.9800 |
0.2589 USDT |
0.2521 USDT |
0.2745 USDT |
0.2633 USDT |
| 2026-01-07 |
0.2697 USDT |
922,836.9100 |
0.2809 USDT |
0.2569 USDT |
0.2810 USDT |
0.2578 USDT |
| 2026-01-06 |
0.2857 USDT |
2,017,808.8700 |
0.2694 USDT |
0.2649 USDT |
0.3032 USDT |
0.2804 USDT |
| 2026-01-05 |
0.2627 USDT |
1,289,941.6100 |
0.2601 USDT |
0.2535 USDT |
0.2737 USDT |
0.2695 USDT |
| 2026-01-04 |
0.2594 USDT |
396,756.2500 |
0.2623 USDT |
0.2548 USDT |
0.2647 USDT |
0.2615 USDT |
| 2026-01-03 |
0.2577 USDT |
1,443,793.0344 |
0.2545 USDT |
0.2483 USDT |
0.2657 USDT |
0.2576 USDT |
| 2026-01-02 |
0.2479 USDT |
1,233,751.8200 |
0.2492 USDT |
0.2426 USDT |
0.2528 USDT |
0.2520 USDT |
| 2026-01-01 |
0.2476 USDT |
740,855.0000 |
0.2529 USDT |
0.2425 USDT |
0.2552 USDT |
0.2482 USDT |
| 2025-12-31 |
0.2492 USDT |
871,448.6600 |
0.2508 USDT |
0.2419 USDT |
0.2554 USDT |
0.2521 USDT |
| 2025-12-30 |
0.2481 USDT |
487,772.3100 |
0.2494 USDT |
0.2433 USDT |
0.2523 USDT |
0.2473 USDT |
| 2025-12-29 |
0.2593 USDT |
1,850,074.3200 |
0.2586 USDT |
0.2449 USDT |
0.2705 USDT |
0.2502 USDT |
| 2025-12-28 |
0.2593 USDT |
1,110,636.4000 |
0.2569 USDT |
0.2512 USDT |
0.2653 USDT |
0.2572 USDT |
| 2025-12-27 |
0.2514 USDT |
1,201,321.0200 |
0.2446 USDT |
0.2414 USDT |
0.2607 USDT |
0.2557 USDT |
| 2025-12-26 |
0.2482 USDT |
1,053,057.2300 |
0.2517 USDT |
0.2390 USDT |
0.2583 USDT |
0.2446 USDT |
| 2025-12-25 |
0.2577 USDT |
1,242,486.3918 |
0.2478 USDT |
0.2478 USDT |
0.2650 USDT |
0.2563 USDT |
| 2025-12-24 |
0.2460 USDT |
535,370.1800 |
0.2509 USDT |
0.2416 USDT |
0.2525 USDT |
0.2453 USDT |
| 2025-12-23 |
0.2462 USDT |
1,225,507.7500 |
0.2443 USDT |
0.2354 USDT |
0.2562 USDT |
0.2457 USDT |
| 2025-12-22 |
0.2505 USDT |
378,961.0731 |
0.2549 USDT |
0.2448 USDT |
0.2582 USDT |
0.2451 USDT |
| 2025-12-21 |
0.2585 USDT |
562,372.3309 |
0.2729 USDT |
0.2525 USDT |
0.2729 USDT |
0.2545 USDT |
| 2025-12-20 |
0.2806 USDT |
1,777,652.4500 |
0.2723 USDT |
0.2685 USDT |
0.2948 USDT |
0.2737 USDT |