Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
248.3648 USD |
91,390.5500 SOL |
256.7146 USD |
230.0088 USD |
259.8907 USD |
256.6047 USD |
| 2024-11-21 |
248.0098 USD |
89,769.0500 SOL |
235.6818 USD |
230.0088 USD |
259.8907 USD |
255.2717 USD |
| 2024-11-20 |
235.9819 USD |
58,939.1100 SOL |
237.8055 USD |
230.8784 USD |
242.6832 USD |
237.1560 USD |
| 2024-11-19 |
241.1454 USD |
61,777.5000 SOL |
239.8570 USD |
233.8932 USD |
247.6345 USD |
238.0993 USD |
| 2024-11-18 |
240.9663 USD |
80,670.3400 SOL |
237.4861 USD |
233.1007 USD |
248.3540 USD |
240.5899 USD |
| 2024-11-17 |
233.6249 USD |
98,292.0900 SOL |
216.0970 USD |
212.4200 USD |
242.0000 USD |
234.6450 USD |
| 2024-11-16 |
217.6352 USD |
17,236.4500 SOL |
218.4851 USD |
213.5228 USD |
221.9765 USD |
215.2706 USD |
| 2024-11-15 |
210.8666 USD |
34,667.5500 SOL |
209.5412 USD |
204.7083 USD |
219.5593 USD |
219.3402 USD |
| 2024-11-14 |
215.5217 USD |
51,307.2300 SOL |
214.6736 USD |
208.8997 USD |
222.8294 USD |
210.7717 USD |
| 2024-11-13 |
212.8476 USD |
63,369.8900 SOL |
211.8709 USD |
201.5752 USD |
220.7999 USD |
212.5170 USD |
| 2024-11-12 |
214.8584 USD |
63,121.5600 SOL |
222.4264 USD |
205.0000 USD |
225.4129 USD |
212.6058 USD |
| 2024-11-11 |
217.1985 USD |
81,235.6400 SOL |
210.2717 USD |
204.4500 USD |
223.3402 USD |
220.5936 USD |
| 2024-11-10 |
206.6270 USD |
53,508.9000 SOL |
200.0601 USD |
197.6311 USD |
215.3910 USD |
214.0000 USD |
| 2024-11-09 |
199.1890 USD |
19,364.3000 SOL |
199.9106 USD |
195.0610 USD |
203.3975 USD |
201.7461 USD |
| 2024-11-08 |
200.3322 USD |
47,430.3700 SOL |
196.7099 USD |
195.8800 USD |
205.1234 USD |
199.5894 USD |
| 2024-11-07 |
192.1715 USD |
30,979.0100 SOL |
186.7514 USD |
186.0404 USD |
198.0875 USD |
195.9143 USD |
| 2024-11-06 |
183.3519 USD |
70,833.6900 SOL |
166.9290 USD |
166.5942 USD |
190.0312 USD |
187.0860 USD |
| 2024-11-05 |
163.3150 USD |
90,255.6400 SOL |
158.3364 USD |
156.8600 USD |
169.3673 USD |
166.6098 USD |
| 2024-11-04 |
160.7763 USD |
28,919.2800 SOL |
162.4537 USD |
155.0831 USD |
164.8455 USD |
157.3349 USD |
| 2024-11-03 |
161.5162 USD |
22,891.2200 SOL |
166.2890 USD |
157.8401 USD |
166.4646 USD |
162.9573 USD |
| 2024-11-02 |
164.5317 USD |
10,105.1000 SOL |
166.4355 USD |
162.0806 USD |
168.4265 USD |
165.3308 USD |
| 2024-11-01 |
168.4173 USD |
30,251.6500 SOL |
168.5519 USD |
163.4853 USD |
173.8435 USD |
165.4978 USD |
| 2024-10-31 |
171.5284 USD |
23,477.1400 SOL |
174.8591 USD |
167.5174 USD |
176.3955 USD |
168.9441 USD |
| 2024-10-30 |
175.8978 USD |
14,114.1500 SOL |
178.8525 USD |
173.2166 USD |
181.1560 USD |
175.2389 USD |
| 2024-10-29 |
180.2418 USD |
40,385.4500 SOL |
178.2017 USD |
176.3606 USD |
183.2718 USD |
179.2753 USD |
| 2024-10-28 |
175.7301 USD |
34,798.4800 SOL |
176.5714 USD |
172.2347 USD |
179.5622 USD |
178.4296 USD |
| 2024-10-27 |
175.3329 USD |
16,064.6900 SOL |
170.6539 USD |
170.1660 USD |
177.9165 USD |
176.9446 USD |
| 2024-10-26 |
168.4475 USD |
19,277.4600 SOL |
164.7618 USD |
162.4200 USD |
172.9118 USD |
170.9054 USD |
| 2024-10-25 |
171.9653 USD |
21,897.3000 SOL |
177.1866 USD |
161.4741 USD |
177.7080 USD |
162.4047 USD |
| 2024-10-24 |
174.7339 USD |
28,396.6500 SOL |
170.6209 USD |
170.6209 USD |
179.0419 USD |
177.1542 USD |
| 2024-10-23 |
167.7004 USD |
33,849.8900 SOL |
167.5910 USD |
164.1713 USD |
174.0000 USD |
171.5196 USD |
| 2024-10-22 |
167.6632 USD |
26,670.8200 SOL |
166.3901 USD |
163.2210 USD |
170.8260 USD |
167.1592 USD |
| 2024-10-21 |
166.7614 USD |
42,006.8500 SOL |
167.4287 USD |
161.3028 USD |
171.5125 USD |
167.9173 USD |
| 2024-10-20 |
160.0731 USD |
51,172.6500 SOL |
159.7773 USD |
157.8244 USD |
167.3300 USD |
167.3300 USD |
| 2024-10-19 |
157.4679 USD |
15,154.4800 SOL |
154.9788 USD |
153.6905 USD |
159.6158 USD |
159.5270 USD |
| 2024-10-18 |
153.4227 USD |
23,519.0400 SOL |
150.2233 USD |
149.5840 USD |
156.5364 USD |
154.2682 USD |
| 2024-10-17 |
151.2750 USD |
20,799.1800 SOL |
154.9223 USD |
147.6600 USD |
155.5742 USD |
150.2370 USD |
| 2024-10-16 |
155.4261 USD |
19,804.7100 SOL |
154.7500 USD |
153.0041 USD |
158.2133 USD |
154.8356 USD |
| 2024-10-15 |
155.2270 USD |
35,447.9300 SOL |
157.6560 USD |
150.4053 USD |
159.4228 USD |
153.1959 USD |
| 2024-10-14 |
153.1422 USD |
33,888.2800 SOL |
146.8284 USD |
146.7700 USD |
158.0000 USD |
157.2421 USD |
| 2024-10-13 |
146.4841 USD |
8,140.2700 SOL |
146.5003 USD |
144.6378 USD |
148.7562 USD |
147.4597 USD |
| 2024-10-12 |
146.2625 USD |
9,127.3300 SOL |
145.9004 USD |
144.7054 USD |
147.1903 USD |
146.4762 USD |
| 2024-10-11 |
143.0089 USD |
14,109.5200 SOL |
138.9508 USD |
138.6605 USD |
146.4533 USD |
145.6189 USD |
| 2024-10-10 |
138.0065 USD |
19,743.5100 SOL |
139.0670 USD |
135.5805 USD |
140.6798 USD |
138.2895 USD |
| 2024-10-09 |
141.3368 USD |
17,681.8300 SOL |
143.3642 USD |
138.5838 USD |
145.0968 USD |
139.2492 USD |
| 2024-10-08 |
143.3511 USD |
13,883.1400 SOL |
144.1734 USD |
141.2640 USD |
145.4411 USD |
142.8605 USD |
| 2024-10-07 |
148.8134 USD |
39,555.4100 SOL |
146.5253 USD |
143.5793 USD |
152.2633 USD |
145.2107 USD |
| 2024-10-06 |
144.8766 USD |
5,388.2600 SOL |
142.3616 USD |
142.0571 USD |
146.5574 USD |
144.3761 USD |
| 2024-10-05 |
143.1064 USD |
5,922.2700 SOL |
143.3022 USD |
141.0999 USD |
144.8921 USD |
142.3591 USD |
| 2024-10-04 |
141.1334 USD |
30,292.0700 SOL |
136.7716 USD |
136.1862 USD |
144.5495 USD |
142.6905 USD |