Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
22.0060 USD |
7,457.2500 SOL |
21.3115 USD |
21.2433 USD |
22.3450 USD |
22.0619 USD |
| 2023-07-10 |
21.3626 USD |
51,425.7100 SOL |
21.3287 USD |
20.4986 USD |
21.7000 USD |
21.3003 USD |
| 2023-07-09 |
21.6220 USD |
4,885.2000 SOL |
21.8600 USD |
21.0363 USD |
22.3488 USD |
21.3302 USD |
| 2023-07-08 |
21.8557 USD |
6,890.0600 SOL |
21.4971 USD |
21.3499 USD |
22.4073 USD |
21.8523 USD |
| 2023-07-07 |
20.6234 USD |
17,586.1600 SOL |
19.6870 USD |
19.3291 USD |
21.7673 USD |
21.4876 USD |
| 2023-07-06 |
20.0352 USD |
27,453.2300 SOL |
18.9838 USD |
18.8800 USD |
21.0170 USD |
19.7963 USD |
| 2023-07-05 |
18.9445 USD |
7,421.9900 SOL |
19.1202 USD |
18.4000 USD |
19.4000 USD |
18.8109 USD |
| 2023-07-04 |
19.5816 USD |
9,216.0800 SOL |
19.2579 USD |
19.1100 USD |
19.8500 USD |
19.2500 USD |
| 2023-07-03 |
19.3309 USD |
10,033.5200 SOL |
19.4558 USD |
18.9047 USD |
19.6419 USD |
19.1271 USD |
| 2023-07-02 |
19.1726 USD |
6,049.0700 SOL |
18.6848 USD |
18.5814 USD |
19.9793 USD |
19.4762 USD |
| 2023-07-01 |
18.3292 USD |
4,675.3000 SOL |
18.8605 USD |
17.9267 USD |
18.9703 USD |
18.6538 USD |
| 2023-06-30 |
18.6448 USD |
21,718.5000 SOL |
17.9827 USD |
17.4249 USD |
19.9500 USD |
18.9015 USD |
| 2023-06-29 |
17.5646 USD |
18,406.3200 SOL |
15.9993 USD |
15.9500 USD |
18.2000 USD |
17.8987 USD |
| 2023-06-28 |
16.1461 USD |
5,891.1100 SOL |
16.3709 USD |
15.6618 USD |
16.6376 USD |
16.0782 USD |
| 2023-06-27 |
16.5011 USD |
35,218.8100 SOL |
16.2332 USD |
16.1494 USD |
16.9021 USD |
16.5418 USD |
| 2023-06-26 |
16.5040 USD |
11,869.4400 SOL |
16.9474 USD |
16.0160 USD |
17.0904 USD |
16.2358 USD |
| 2023-06-25 |
17.1057 USD |
5,795.2400 SOL |
16.6304 USD |
16.5510 USD |
17.3379 USD |
17.0937 USD |
| 2023-06-24 |
17.0489 USD |
3,634.9400 SOL |
17.1435 USD |
16.4405 USD |
17.5144 USD |
16.6251 USD |
| 2023-06-23 |
16.7371 USD |
12,601.0500 SOL |
16.6320 USD |
16.2306 USD |
17.5052 USD |
17.0994 USD |
| 2023-06-22 |
17.1813 USD |
4,750.6800 SOL |
17.2600 USD |
16.5963 USD |
17.7299 USD |
16.6871 USD |
| 2023-06-21 |
16.8609 USD |
10,519.0200 SOL |
16.5823 USD |
16.5737 USD |
17.3900 USD |
17.3900 USD |
| 2023-06-20 |
16.1841 USD |
9,267.8100 SOL |
16.0544 USD |
15.7542 USD |
16.5377 USD |
16.5072 USD |
| 2023-06-19 |
15.6720 USD |
4,518.4000 SOL |
15.4001 USD |
15.3781 USD |
16.0063 USD |
15.9736 USD |
| 2023-06-18 |
15.6113 USD |
4,210.1400 SOL |
15.4944 USD |
15.3356 USD |
15.8273 USD |
15.3916 USD |
| 2023-06-17 |
15.7578 USD |
8,088.7600 SOL |
15.2888 USD |
15.2538 USD |
16.0560 USD |
15.6736 USD |
| 2023-06-16 |
14.8913 USD |
11,849.9600 SOL |
14.6946 USD |
14.4230 USD |
15.4054 USD |
15.3256 USD |
| 2023-06-15 |
14.7678 USD |
21,526.5400 SOL |
14.4954 USD |
14.2100 USD |
15.0158 USD |
14.7557 USD |
| 2023-06-14 |
14.9063 USD |
12,936.1600 SOL |
14.9543 USD |
14.2495 USD |
15.2785 USD |
14.4658 USD |
| 2023-06-13 |
15.2043 USD |
14,846.1600 SOL |
15.2345 USD |
14.8502 USD |
15.8742 USD |
14.9282 USD |
| 2023-06-12 |
15.1191 USD |
13,136.6800 SOL |
15.4602 USD |
14.7715 USD |
15.6500 USD |
15.2071 USD |
| 2023-06-11 |
15.5642 USD |
11,541.8700 SOL |
15.6845 USD |
15.1777 USD |
16.0849 USD |
15.5344 USD |
| 2023-06-10 |
14.9745 USD |
81,157.9500 SOL |
17.3619 USD |
12.8269 USD |
19.0000 USD |
15.6723 USD |
| 2023-06-09 |
18.1753 USD |
11,383.9200 SOL |
18.8142 USD |
17.1207 USD |
19.3242 USD |
17.3972 USD |
| 2023-06-08 |
18.6403 USD |
26,126.4800 SOL |
18.7949 USD |
18.0160 USD |
19.0976 USD |
18.8727 USD |
| 2023-06-07 |
19.2651 USD |
10,203.9200 SOL |
20.3325 USD |
18.6001 USD |
20.3325 USD |
18.6750 USD |
| 2023-06-06 |
19.9993 USD |
9,167.4700 SOL |
20.0231 USD |
19.2740 USD |
20.7118 USD |
20.4969 USD |
| 2023-06-05 |
20.3870 USD |
13,497.9900 SOL |
21.7650 USD |
19.3015 USD |
21.9513 USD |
20.1073 USD |
| 2023-06-04 |
21.7702 USD |
2,707.2200 SOL |
21.2187 USD |
21.2187 USD |
22.2644 USD |
22.0885 USD |
| 2023-06-03 |
21.1421 USD |
4,564.6100 SOL |
21.2331 USD |
21.0585 USD |
21.3436 USD |
21.1435 USD |
| 2023-06-02 |
21.1320 USD |
5,781.5900 SOL |
20.4665 USD |
20.4073 USD |
21.3446 USD |
21.3446 USD |
| 2023-06-01 |
20.7785 USD |
7,341.5000 SOL |
20.8298 USD |
20.4679 USD |
20.9685 USD |
20.5077 USD |
| 2023-05-31 |
20.6661 USD |
7,481.7700 SOL |
21.2667 USD |
20.4458 USD |
21.3212 USD |
20.8252 USD |
| 2023-05-30 |
21.0587 USD |
15,987.3800 SOL |
20.5953 USD |
20.5096 USD |
21.3909 USD |
21.2490 USD |
| 2023-05-29 |
20.6207 USD |
14,917.9800 SOL |
20.8286 USD |
20.2880 USD |
20.9610 USD |
20.5953 USD |
| 2023-05-28 |
20.6217 USD |
8,541.2500 SOL |
20.4682 USD |
20.3794 USD |
21.1157 USD |
20.8237 USD |
| 2023-05-27 |
19.7005 USD |
16,037.3000 SOL |
19.3698 USD |
19.3500 USD |
20.4882 USD |
20.4485 USD |
| 2023-05-26 |
19.3166 USD |
16,812.6000 SOL |
19.2160 USD |
19.1347 USD |
19.5331 USD |
19.3906 USD |
| 2023-05-25 |
19.2950 USD |
16,598.2400 SOL |
19.2225 USD |
18.8958 USD |
19.5238 USD |
19.2817 USD |
| 2023-05-24 |
19.2946 USD |
15,322.9900 SOL |
20.0214 USD |
18.7692 USD |
20.0214 USD |
19.2329 USD |
| 2023-05-23 |
19.9296 USD |
22,292.2700 SOL |
19.5946 USD |
19.4421 USD |
20.1532 USD |
20.0683 USD |