Identifier on Kucoin: SOMI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.2806 USDT |
1,777,652.4500 |
0.2723 USDT |
0.2685 USDT |
0.2948 USDT |
0.2737 USDT |
| 2025-12-19 |
0.2587 USDT |
1,898,805.0703 |
0.2564 USDT |
0.2410 USDT |
0.2749 USDT |
0.2613 USDT |
| 2025-12-18 |
0.2691 USDT |
2,199,179.2800 |
0.2821 USDT |
0.2553 USDT |
0.2866 USDT |
0.2615 USDT |
| 2025-12-17 |
0.3052 USDT |
3,123,240.5400 |
0.3226 USDT |
0.2772 USDT |
0.3265 USDT |
0.2796 USDT |
| 2025-12-16 |
0.3166 USDT |
4,268,887.5800 |
0.2936 USDT |
0.2896 USDT |
0.3396 USDT |
0.3085 USDT |
| 2025-12-15 |
0.2981 USDT |
3,870,455.9800 |
0.2770 USDT |
0.2768 USDT |
0.3236 USDT |
0.2844 USDT |
| 2025-12-14 |
0.2828 USDT |
3,384,250.1600 |
0.2676 USDT |
0.2626 USDT |
0.3041 USDT |
0.2818 USDT |
| 2025-12-13 |
0.2748 USDT |
2,213,678.6200 |
0.2664 USDT |
0.2553 USDT |
0.2923 USDT |
0.2646 USDT |
| 2025-12-12 |
0.2677 USDT |
2,358,682.2400 |
0.2731 USDT |
0.2471 USDT |
0.3037 USDT |
0.2686 USDT |
| 2025-12-11 |
0.2317 USDT |
736,560.7700 |
0.2324 USDT |
0.2178 USDT |
0.2436 USDT |
0.2379 USDT |
| 2025-12-10 |
0.2342 USDT |
372,646.7000 |
0.2388 USDT |
0.2264 USDT |
0.2437 USDT |
0.2344 USDT |
| 2025-12-09 |
0.2391 USDT |
2,189,707.0800 |
0.2237 USDT |
0.2217 USDT |
0.2533 USDT |
0.2399 USDT |
| 2025-12-08 |
0.2206 USDT |
519,222.6000 |
0.2145 USDT |
0.2126 USDT |
0.2249 USDT |
0.2210 USDT |
| 2025-12-07 |
0.2209 USDT |
430,948.4500 |
0.2327 USDT |
0.2124 USDT |
0.2327 USDT |
0.2233 USDT |
| 2025-12-06 |
0.2254 USDT |
362,885.3000 |
0.2233 USDT |
0.2193 USDT |
0.2351 USDT |
0.2322 USDT |
| 2025-12-05 |
0.2440 USDT |
218,105.9700 |
0.2448 USDT |
0.2371 USDT |
0.2471 USDT |
0.2373 USDT |
| 2025-12-04 |
0.2557 USDT |
670,732.0100 |
0.2557 USDT |
0.2434 USDT |
0.2652 USDT |
0.2457 USDT |
| 2025-12-03 |
0.2527 USDT |
777,048.1100 |
0.2540 USDT |
0.2453 USDT |
0.2586 USDT |
0.2556 USDT |
| 2025-12-02 |
0.2472 USDT |
699,626.1600 |
0.2383 USDT |
0.2318 USDT |
0.2606 USDT |
0.2540 USDT |
| 2025-12-01 |
0.2352 USDT |
777,093.6800 |
0.2552 USDT |
0.2268 USDT |
0.2554 USDT |
0.2352 USDT |
| 2025-11-30 |
0.2615 USDT |
311,396.9300 |
0.2605 USDT |
0.2560 USDT |
0.2652 USDT |
0.2623 USDT |
| 2025-11-29 |
0.2727 USDT |
478,539.4500 |
0.2792 USDT |
0.2614 USDT |
0.2810 USDT |
0.2630 USDT |
| 2025-11-28 |
0.2814 USDT |
427,590.3400 |
0.2856 USDT |
0.2751 USDT |
0.2918 USDT |
0.2840 USDT |
| 2025-11-27 |
0.2799 USDT |
486,841.0900 |
0.2803 USDT |
0.2737 USDT |
0.2860 USDT |
0.2833 USDT |
| 2025-11-26 |
0.2786 USDT |
409,805.9000 |
0.2846 USDT |
0.2705 USDT |
0.2866 USDT |
0.2816 USDT |
| 2025-11-25 |
0.2770 USDT |
695,981.1800 |
0.2738 USDT |
0.2671 USDT |
0.2849 USDT |
0.2813 USDT |
| 2025-11-24 |
0.2667 USDT |
720,226.7500 |
0.2594 USDT |
0.2553 USDT |
0.2758 USDT |
0.2755 USDT |
| 2025-11-23 |
0.2665 USDT |
338,376.6900 |
0.2699 USDT |
0.2545 USDT |
0.2730 USDT |
0.2588 USDT |
| 2025-11-22 |
0.2771 USDT |
924,158.3600 |
0.2753 USDT |
0.2586 USDT |
0.2901 USDT |
0.2661 USDT |
| 2025-11-21 |
0.2622 USDT |
830,325.5000 |
0.2693 USDT |
0.2358 USDT |
0.2806 USDT |
0.2702 USDT |
| 2025-11-20 |
0.2764 USDT |
287,050.6900 |
0.2824 USDT |
0.2611 USDT |
0.2936 USDT |
0.2686 USDT |
| 2025-11-19 |
0.2808 USDT |
291,280.3000 |
0.2950 USDT |
0.2651 USDT |
0.2985 USDT |
0.2680 USDT |
| 2025-11-18 |
0.2933 USDT |
180,759.8800 |
0.2884 USDT |
0.2834 USDT |
0.2999 USDT |
0.2957 USDT |
| 2025-11-17 |
0.3028 USDT |
114,024.5400 |
0.2997 USDT |
0.2974 USDT |
0.3094 USDT |
0.3067 USDT |
| 2025-11-16 |
0.2999 USDT |
344,629.2600 |
0.3140 USDT |
0.2881 USDT |
0.3258 USDT |
0.2897 USDT |
| 2025-11-15 |
0.3140 USDT |
140,463.9900 |
0.3092 USDT |
0.3055 USDT |
0.3222 USDT |
0.3183 USDT |
| 2025-11-14 |
0.3197 USDT |
454,896.4400 |
0.3363 USDT |
0.3076 USDT |
0.3394 USDT |
0.3097 USDT |
| 2025-11-13 |
0.3695 USDT |
181,624.3700 |
0.3672 USDT |
0.3604 USDT |
0.3747 USDT |
0.3656 USDT |
| 2025-11-12 |
0.3712 USDT |
271,625.1100 |
0.3540 USDT |
0.3529 USDT |
0.3894 USDT |
0.3592 USDT |
| 2025-11-11 |
0.3879 USDT |
349,606.9900 |
0.4041 USDT |
0.3718 USDT |
0.4124 USDT |
0.3754 USDT |
| 2025-11-10 |
0.4013 USDT |
333,683.4000 |
0.3955 USDT |
0.3912 USDT |
0.4140 USDT |
0.3921 USDT |
| 2025-11-09 |
0.3869 USDT |
385,399.1200 |
0.3894 USDT |
0.3693 USDT |
0.4042 USDT |
0.3974 USDT |
| 2025-11-08 |
0.3943 USDT |
613,649.4800 |
0.3981 USDT |
0.3738 USDT |
0.4064 USDT |
0.3776 USDT |
| 2025-11-07 |
0.3524 USDT |
380,779.8300 |
0.3422 USDT |
0.3351 USDT |
0.3823 USDT |
0.3823 USDT |
| 2025-11-06 |
0.3527 USDT |
610,962.2300 |
0.3707 USDT |
0.3333 USDT |
0.3723 USDT |
0.3392 USDT |
| 2025-11-05 |
0.3459 USDT |
999,906.1300 |
0.3367 USDT |
0.3142 USDT |
0.3643 USDT |
0.3628 USDT |
| 2025-11-04 |
0.3410 USDT |
354,926.6200 |
0.3395 USDT |
0.3250 USDT |
0.3554 USDT |
0.3493 USDT |
| 2025-11-03 |
0.3522 USDT |
450,961.5600 |
0.3885 USDT |
0.3301 USDT |
0.3889 USDT |
0.3372 USDT |
| 2025-11-02 |
0.3886 USDT |
202,587.5000 |
0.4005 USDT |
0.3737 USDT |
0.4041 USDT |
0.3833 USDT |
| 2025-11-01 |
0.4007 USDT |
214,675.8900 |
0.4038 USDT |
0.3899 USDT |
0.4105 USDT |
0.3994 USDT |