Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-23 |
11.8685 USD |
3,306.2900 SOL |
11.8091 USD |
11.6800 USD |
12.0659 USD |
11.7836 USD |
| 2022-12-22 |
11.8523 USD |
2,340.0700 SOL |
12.1245 USD |
11.7120 USD |
12.1300 USD |
11.7364 USD |
| 2022-12-21 |
12.0812 USD |
4,068.3300 SOL |
12.2016 USD |
11.8946 USD |
12.3123 USD |
12.1145 USD |
| 2022-12-20 |
12.2523 USD |
3,120.4000 SOL |
12.0390 USD |
12.0389 USD |
12.4275 USD |
12.3000 USD |
| 2022-12-19 |
12.0484 USD |
3,908.5800 SOL |
12.2352 USD |
11.6883 USD |
12.4474 USD |
11.8405 USD |
| 2022-12-18 |
12.4145 USD |
1,326.5000 SOL |
12.4596 USD |
12.2748 USD |
12.5426 USD |
12.5425 USD |
| 2022-12-17 |
12.3046 USD |
3,461.7300 SOL |
12.2354 USD |
12.0055 USD |
13.4795 USD |
12.4454 USD |
| 2022-12-16 |
13.2207 USD |
8,870.0700 SOL |
14.0394 USD |
12.0500 USD |
14.1363 USD |
12.2616 USD |
| 2022-12-15 |
14.1246 USD |
1,620.7100 SOL |
14.0807 USD |
13.9478 USD |
14.4561 USD |
14.0008 USD |
| 2022-12-14 |
14.4299 USD |
6,123.1100 SOL |
13.8999 USD |
13.8194 USD |
14.9146 USD |
14.0947 USD |
| 2022-12-13 |
13.6368 USD |
3,408.2500 SOL |
13.2606 USD |
12.9553 USD |
14.2739 USD |
13.8027 USD |
| 2022-12-12 |
13.0038 USD |
3,831.2300 SOL |
13.4262 USD |
12.5001 USD |
13.4272 USD |
13.3162 USD |
| 2022-12-11 |
13.6934 USD |
2,077.7700 SOL |
13.5685 USD |
13.4135 USD |
13.7319 USD |
13.4135 USD |
| 2022-12-10 |
13.6083 USD |
575.7000 SOL |
13.5941 USD |
13.5653 USD |
13.6915 USD |
13.5653 USD |
| 2022-12-09 |
13.6781 USD |
1,919.0600 SOL |
13.7000 USD |
13.5108 USD |
14.0998 USD |
13.5942 USD |
| 2022-12-08 |
13.7121 USD |
2,078.1500 SOL |
13.4534 USD |
13.3000 USD |
13.9599 USD |
13.7137 USD |
| 2022-12-07 |
13.6846 USD |
4,803.0300 SOL |
14.3048 USD |
13.1949 USD |
14.3048 USD |
13.5493 USD |
| 2022-12-06 |
14.0528 USD |
1,989.5700 SOL |
13.8576 USD |
13.8381 USD |
14.3504 USD |
14.1146 USD |
| 2022-12-05 |
13.9594 USD |
4,443.0000 SOL |
14.0200 USD |
13.5107 USD |
14.4998 USD |
13.8266 USD |
| 2022-12-04 |
13.4572 USD |
847.9300 SOL |
13.2894 USD |
13.2894 USD |
13.6896 USD |
13.6344 USD |
| 2022-12-03 |
13.5065 USD |
1,899.9600 SOL |
13.7775 USD |
13.2071 USD |
14.2000 USD |
13.3170 USD |
| 2022-12-02 |
13.5233 USD |
1,067.7600 SOL |
13.4688 USD |
13.3500 USD |
13.7634 USD |
13.7466 USD |
| 2022-12-01 |
13.7476 USD |
2,790.3200 SOL |
14.1523 USD |
13.3998 USD |
14.1592 USD |
13.4412 USD |
| 2022-11-30 |
13.6380 USD |
5,182.7100 SOL |
13.3465 USD |
13.3171 USD |
14.4927 USD |
14.4927 USD |
| 2022-11-29 |
13.4637 USD |
3,202.9800 SOL |
13.3693 USD |
13.2660 USD |
13.8603 USD |
13.4000 USD |
| 2022-11-28 |
13.4296 USD |
5,457.2400 SOL |
14.1282 USD |
11.1002 USD |
14.1282 USD |
13.3527 USD |
| 2022-11-27 |
14.2955 USD |
1,237.7500 SOL |
14.0683 USD |
13.9504 USD |
14.4233 USD |
14.2269 USD |
| 2022-11-26 |
14.4958 USD |
1,498.3400 SOL |
14.3120 USD |
14.0000 USD |
14.8888 USD |
14.0000 USD |
| 2022-11-25 |
14.1872 USD |
1,698.9100 SOL |
14.3395 USD |
13.9307 USD |
14.5647 USD |
14.1570 USD |
| 2022-11-24 |
14.3633 USD |
1,871.8900 SOL |
14.0426 USD |
13.8978 USD |
14.8000 USD |
14.5348 USD |
| 2022-11-23 |
13.3693 USD |
6,868.8600 SOL |
12.4163 USD |
11.4488 USD |
14.3427 USD |
14.2285 USD |
| 2022-11-22 |
11.7843 USD |
5,158.8300 SOL |
12.0319 USD |
10.9611 USD |
12.7473 USD |
12.3200 USD |
| 2022-11-21 |
11.8863 USD |
4,856.8300 SOL |
12.1001 USD |
11.3086 USD |
12.9446 USD |
11.9092 USD |
| 2022-11-20 |
12.7185 USD |
5,588.8700 SOL |
12.7821 USD |
11.8072 USD |
13.3133 USD |
12.1882 USD |
| 2022-11-19 |
12.8385 USD |
4,415.7000 SOL |
13.2616 USD |
12.5915 USD |
13.2616 USD |
12.8917 USD |
| 2022-11-18 |
13.4242 USD |
4,934.9100 SOL |
13.6353 USD |
12.9739 USD |
13.8204 USD |
13.1931 USD |
| 2022-11-17 |
13.5536 USD |
7,425.9100 SOL |
14.3170 USD |
12.9788 USD |
14.4421 USD |
13.6092 USD |
| 2022-11-16 |
14.1092 USD |
9,072.1700 SOL |
14.2934 USD |
13.5203 USD |
14.5832 USD |
14.2892 USD |
| 2022-11-15 |
14.3771 USD |
8,587.4000 SOL |
14.0699 USD |
13.5028 USD |
15.0699 USD |
14.2496 USD |
| 2022-11-14 |
13.5631 USD |
21,476.2100 SOL |
13.1651 USD |
12.2352 USD |
15.1999 USD |
14.0115 USD |
| 2022-11-13 |
13.7238 USD |
18,382.8200 SOL |
14.4872 USD |
12.8000 USD |
14.6421 USD |
12.9657 USD |
| 2022-11-12 |
15.1284 USD |
8,154.2900 SOL |
16.2721 USD |
13.3851 USD |
16.8149 USD |
14.8361 USD |
| 2022-11-11 |
16.9875 USD |
11,129.4000 SOL |
17.7016 USD |
14.5935 USD |
18.8469 USD |
16.1228 USD |
| 2022-11-10 |
15.6409 USD |
9,137.9700 SOL |
14.9607 USD |
12.8009 USD |
19.8000 USD |
17.4296 USD |
| 2022-11-09 |
18.0464 USD |
36,830.5600 SOL |
24.9997 USD |
12.4999 USD |
25.4000 USD |
14.9599 USD |
| 2022-11-08 |
26.8934 USD |
139,266.3100 SOL |
29.8506 USD |
21.0000 USD |
32.0000 USD |
23.8364 USD |
| 2022-11-07 |
30.7639 USD |
28,038.7400 SOL |
32.6455 USD |
28.1907 USD |
33.0907 USD |
29.6113 USD |
| 2022-11-06 |
34.7999 USD |
6,202.7000 SOL |
36.8221 USD |
32.5485 USD |
36.8221 USD |
32.7058 USD |
| 2022-11-05 |
37.1818 USD |
10,778.2500 SOL |
33.7799 USD |
33.7799 USD |
38.8998 USD |
36.5704 USD |
| 2022-11-04 |
32.6769 USD |
22,000.1100 SOL |
31.1153 USD |
31.1153 USD |
34.0443 USD |
33.7334 USD |