Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-22 |
19.6985 USD |
14,983.6500 SOL |
19.5916 USD |
19.2003 USD |
19.8825 USD |
19.6190 USD |
| 2023-05-21 |
20.0036 USD |
8,527.1400 SOL |
20.2679 USD |
19.4259 USD |
20.3448 USD |
19.6648 USD |
| 2023-05-20 |
20.2285 USD |
3,726.4200 SOL |
20.2411 USD |
20.1066 USD |
20.3402 USD |
20.2540 USD |
| 2023-05-19 |
20.4070 USD |
2,006.2500 SOL |
20.3224 USD |
20.2836 USD |
20.5053 USD |
20.3641 USD |
| 2023-05-18 |
20.6750 USD |
5,435.0700 SOL |
21.0133 USD |
20.1538 USD |
21.1529 USD |
20.4228 USD |
| 2023-05-17 |
20.6352 USD |
9,776.2300 SOL |
20.6617 USD |
20.4828 USD |
21.1529 USD |
21.1529 USD |
| 2023-05-16 |
20.7940 USD |
20,095.7600 SOL |
21.0835 USD |
20.4633 USD |
21.1208 USD |
20.6902 USD |
| 2023-05-15 |
21.3301 USD |
24,443.0100 SOL |
20.9455 USD |
20.7879 USD |
21.5045 USD |
21.0000 USD |
| 2023-05-14 |
21.0140 USD |
10,038.4300 SOL |
20.8090 USD |
20.6717 USD |
21.2393 USD |
20.9615 USD |
| 2023-05-13 |
20.8711 USD |
5,906.7500 SOL |
20.9275 USD |
19.9721 USD |
21.2193 USD |
20.9527 USD |
| 2023-05-12 |
20.2940 USD |
5,637.3800 SOL |
20.1607 USD |
19.6571 USD |
20.9296 USD |
20.7000 USD |
| 2023-05-11 |
20.2620 USD |
7,091.7200 SOL |
20.6446 USD |
19.7551 USD |
20.9985 USD |
20.1057 USD |
| 2023-05-10 |
20.6823 USD |
7,524.7600 SOL |
20.6600 USD |
19.8304 USD |
21.2498 USD |
20.9985 USD |
| 2023-05-09 |
20.6603 USD |
7,991.5500 SOL |
20.6430 USD |
20.4316 USD |
20.9672 USD |
20.6513 USD |
| 2023-05-08 |
21.1741 USD |
47,335.0800 SOL |
21.6690 USD |
20.0973 USD |
22.2555 USD |
20.6596 USD |
| 2023-05-07 |
22.2378 USD |
5,096.8100 SOL |
21.8557 USD |
21.8158 USD |
22.7856 USD |
22.1425 USD |
| 2023-05-06 |
22.8464 USD |
13,155.2400 SOL |
22.9086 USD |
21.7320 USD |
23.7499 USD |
21.9212 USD |
| 2023-05-05 |
22.4972 USD |
13,461.6600 SOL |
21.7338 USD |
21.7108 USD |
23.7499 USD |
23.7499 USD |
| 2023-05-04 |
21.9495 USD |
17,592.2600 SOL |
22.2811 USD |
21.6600 USD |
22.4758 USD |
21.7299 USD |
| 2023-05-03 |
21.8015 USD |
8,811.6800 SOL |
21.9636 USD |
21.2927 USD |
22.2825 USD |
22.1490 USD |
| 2023-05-02 |
21.9774 USD |
5,841.9000 SOL |
21.9309 USD |
21.7678 USD |
22.3354 USD |
22.2897 USD |
| 2023-05-01 |
21.7257 USD |
28,273.5000 SOL |
22.8680 USD |
21.5502 USD |
22.8680 USD |
21.9626 USD |
| 2023-04-30 |
23.3791 USD |
15,654.5200 SOL |
23.1848 USD |
22.9497 USD |
23.9299 USD |
23.0997 USD |
| 2023-04-29 |
23.3397 USD |
18,578.6200 SOL |
23.3900 USD |
22.9916 USD |
23.9000 USD |
23.1129 USD |
| 2023-04-28 |
23.0871 USD |
47,772.8900 SOL |
22.3264 USD |
22.2256 USD |
23.4492 USD |
23.3597 USD |
| 2023-04-27 |
22.0165 USD |
11,971.8900 SOL |
21.2905 USD |
21.2759 USD |
22.4900 USD |
22.2747 USD |
| 2023-04-26 |
21.8310 USD |
20,245.4000 SOL |
21.9500 USD |
20.5721 USD |
22.8780 USD |
21.2132 USD |
| 2023-04-25 |
21.1980 USD |
9,570.4500 SOL |
21.3187 USD |
20.1000 USD |
21.9366 USD |
21.9108 USD |
| 2023-04-24 |
21.4169 USD |
17,145.1900 SOL |
21.4721 USD |
21.0361 USD |
21.9549 USD |
21.3687 USD |
| 2023-04-23 |
21.7391 USD |
8,675.6600 SOL |
21.7953 USD |
20.5000 USD |
22.2077 USD |
21.4569 USD |
| 2023-04-22 |
21.4587 USD |
13,451.5500 SOL |
21.1856 USD |
21.1000 USD |
21.9480 USD |
21.9480 USD |
| 2023-04-21 |
21.8588 USD |
9,297.2700 SOL |
22.1138 USD |
20.6400 USD |
22.3587 USD |
21.3595 USD |
| 2023-04-20 |
22.2978 USD |
14,471.1900 SOL |
22.9112 USD |
21.6080 USD |
24.6000 USD |
22.1076 USD |
| 2023-04-19 |
23.1158 USD |
34,733.3400 SOL |
24.7645 USD |
21.8908 USD |
25.4582 USD |
22.5542 USD |
| 2023-04-18 |
24.6403 USD |
10,860.2800 SOL |
24.5588 USD |
24.0800 USD |
25.7900 USD |
24.6757 USD |
| 2023-04-17 |
25.1499 USD |
24,515.2200 SOL |
25.3737 USD |
24.3803 USD |
25.9432 USD |
24.5540 USD |
| 2023-04-16 |
24.6986 USD |
7,760.5100 SOL |
24.1492 USD |
24.0546 USD |
25.8800 USD |
25.4248 USD |
| 2023-04-15 |
24.3865 USD |
14,181.0400 SOL |
24.6010 USD |
23.9419 USD |
25.2000 USD |
24.1205 USD |
| 2023-04-14 |
24.5720 USD |
26,816.8100 SOL |
24.3661 USD |
23.7771 USD |
25.4434 USD |
24.9938 USD |
| 2023-04-13 |
24.4633 USD |
16,859.2800 SOL |
24.0413 USD |
23.7176 USD |
26.0000 USD |
24.3862 USD |
| 2023-04-12 |
23.9132 USD |
23,893.5200 SOL |
23.2786 USD |
22.4595 USD |
24.4999 USD |
23.9297 USD |
| 2023-04-11 |
22.7377 USD |
29,001.9200 SOL |
20.8430 USD |
20.8430 USD |
23.6676 USD |
23.0241 USD |
| 2023-04-10 |
20.3224 USD |
6,444.5500 SOL |
20.3339 USD |
20.1034 USD |
20.9462 USD |
20.9462 USD |
| 2023-04-09 |
20.1547 USD |
4,342.3600 SOL |
20.1623 USD |
19.9539 USD |
20.3778 USD |
20.3641 USD |
| 2023-04-08 |
20.3864 USD |
11,403.8000 SOL |
20.4258 USD |
19.9217 USD |
20.6887 USD |
20.0557 USD |
| 2023-04-07 |
20.4912 USD |
3,182.8600 SOL |
20.6136 USD |
20.2910 USD |
20.7302 USD |
20.4904 USD |
| 2023-04-06 |
20.6997 USD |
6,523.8400 SOL |
20.8777 USD |
20.4880 USD |
20.8777 USD |
20.6128 USD |
| 2023-04-05 |
20.9612 USD |
11,972.4000 SOL |
20.9194 USD |
20.3000 USD |
21.3000 USD |
20.9063 USD |
| 2023-04-04 |
20.8036 USD |
9,006.8600 SOL |
20.5120 USD |
20.3335 USD |
21.2100 USD |
20.9134 USD |
| 2023-04-03 |
20.3740 USD |
14,830.2900 SOL |
20.3057 USD |
20.0001 USD |
21.0011 USD |
20.5113 USD |