Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
104.4111 USD |
47,187.3300 SOL |
101.7042 USD |
101.0998 USD |
106.3918 USD |
103.1197 USD |
| 2024-01-29 |
99.2299 USD |
58,933.3500 SOL |
95.9797 USD |
94.6244 USD |
101.7558 USD |
101.1229 USD |
| 2024-01-28 |
96.3783 USD |
47,429.5900 SOL |
94.2830 USD |
92.0002 USD |
99.3916 USD |
95.9398 USD |
| 2024-01-27 |
92.9879 USD |
10,647.4000 SOL |
92.9043 USD |
90.8067 USD |
94.5529 USD |
94.1424 USD |
| 2024-01-26 |
91.0327 USD |
22,566.8800 SOL |
86.4523 USD |
86.2397 USD |
93.5600 USD |
92.2374 USD |
| 2024-01-25 |
87.3111 USD |
12,670.5200 SOL |
88.5197 USD |
85.4528 USD |
89.4675 USD |
86.9700 USD |
| 2024-01-24 |
86.6067 USD |
33,748.7100 SOL |
84.1618 USD |
83.4628 USD |
89.1611 USD |
88.9310 USD |
| 2024-01-23 |
81.0473 USD |
47,282.5500 SOL |
83.9151 USD |
78.8700 USD |
85.8801 USD |
83.0262 USD |
| 2024-01-22 |
85.7545 USD |
36,029.6000 SOL |
91.0147 USD |
82.0000 USD |
91.3855 USD |
83.3075 USD |
| 2024-01-21 |
92.7203 USD |
6,207.4900 SOL |
92.7083 USD |
91.0597 USD |
93.6881 USD |
91.1200 USD |
| 2024-01-20 |
92.4655 USD |
7,514.5600 SOL |
93.5528 USD |
90.2300 USD |
93.8613 USD |
92.6569 USD |
| 2024-01-19 |
91.7101 USD |
33,400.7000 SOL |
94.1314 USD |
87.0055 USD |
95.1431 USD |
93.1700 USD |
| 2024-01-18 |
97.1243 USD |
31,122.0000 SOL |
102.1458 USD |
91.4542 USD |
103.4004 USD |
94.3369 USD |
| 2024-01-17 |
100.3889 USD |
24,574.0100 SOL |
97.9148 USD |
96.7162 USD |
102.5000 USD |
101.5466 USD |
| 2024-01-16 |
97.3843 USD |
20,946.9300 SOL |
95.0358 USD |
94.2299 USD |
99.1199 USD |
97.5629 USD |
| 2024-01-15 |
95.1790 USD |
15,634.9800 SOL |
93.9701 USD |
93.0059 USD |
96.7998 USD |
94.1919 USD |
| 2024-01-14 |
99.3705 USD |
29,113.5300 SOL |
95.8908 USD |
94.3672 USD |
107.0000 USD |
96.8100 USD |
| 2024-01-13 |
93.4944 USD |
15,582.5500 SOL |
92.4461 USD |
90.0000 USD |
97.0747 USD |
95.7000 USD |
| 2024-01-12 |
96.2012 USD |
26,808.3500 SOL |
99.9271 USD |
87.1011 USD |
100.4822 USD |
91.1317 USD |
| 2024-01-11 |
101.7184 USD |
16,846.0900 SOL |
101.0009 USD |
97.9157 USD |
107.2203 USD |
100.0500 USD |
| 2024-01-10 |
97.6515 USD |
43,123.2000 SOL |
99.0821 USD |
92.2385 USD |
105.3961 USD |
102.2161 USD |
| 2024-01-09 |
99.8953 USD |
47,740.2500 SOL |
97.6737 USD |
95.3423 USD |
104.1145 USD |
98.9999 USD |
| 2024-01-08 |
93.9629 USD |
38,781.8900 SOL |
89.2691 USD |
85.4225 USD |
99.9691 USD |
97.4282 USD |
| 2024-01-07 |
93.0462 USD |
20,945.9300 SOL |
93.9312 USD |
87.9200 USD |
98.0000 USD |
89.1705 USD |
| 2024-01-06 |
95.1798 USD |
14,308.5700 SOL |
100.0114 USD |
90.0000 USD |
100.0114 USD |
93.3000 USD |
| 2024-01-05 |
99.2051 USD |
39,662.1500 SOL |
105.1440 USD |
94.4651 USD |
105.2786 USD |
99.9669 USD |
| 2024-01-04 |
102.6342 USD |
15,114.6500 SOL |
98.6500 USD |
96.7300 USD |
108.0929 USD |
104.9700 USD |
| 2024-01-03 |
99.6617 USD |
58,299.9400 SOL |
106.7720 USD |
84.0001 USD |
115.0000 USD |
98.6499 USD |
| 2024-01-02 |
112.1727 USD |
30,857.5900 SOL |
109.9195 USD |
106.3160 USD |
117.3294 USD |
106.3160 USD |
| 2024-01-01 |
106.7593 USD |
13,895.4800 SOL |
101.8000 USD |
101.1395 USD |
109.8711 USD |
109.3947 USD |
| 2023-12-31 |
104.2959 USD |
17,668.2400 SOL |
102.0217 USD |
99.7488 USD |
105.1098 USD |
101.0000 USD |
| 2023-12-30 |
103.4928 USD |
11,115.7200 SOL |
106.1691 USD |
100.9829 USD |
107.5200 USD |
102.1467 USD |
| 2023-12-29 |
107.5501 USD |
47,977.5100 SOL |
101.8199 USD |
95.9672 USD |
109.9763 USD |
106.1476 USD |
| 2023-12-28 |
102.3528 USD |
45,525.0000 SOL |
106.8000 USD |
97.2800 USD |
110.0000 USD |
102.8714 USD |
| 2023-12-27 |
109.0380 USD |
36,214.2900 SOL |
112.7580 USD |
103.0000 USD |
115.3388 USD |
107.0046 USD |
| 2023-12-26 |
110.7698 USD |
42,979.1500 SOL |
121.0172 USD |
102.0003 USD |
121.0172 USD |
112.3283 USD |
| 2023-12-25 |
118.9223 USD |
35,115.3500 SOL |
112.8760 USD |
108.1016 USD |
126.1100 USD |
120.9673 USD |
| 2023-12-24 |
112.2643 USD |
39,868.5700 SOL |
108.0766 USD |
107.4600 USD |
118.0000 USD |
112.6173 USD |
| 2023-12-23 |
98.4496 USD |
36,962.3000 SOL |
97.5888 USD |
93.1487 USD |
110.2834 USD |
107.5777 USD |
| 2023-12-22 |
95.2946 USD |
29,046.0300 SOL |
94.3686 USD |
90.3453 USD |
99.3368 USD |
98.4000 USD |
| 2023-12-21 |
89.3825 USD |
49,916.5900 SOL |
82.3527 USD |
81.0835 USD |
98.2400 USD |
94.0347 USD |
| 2023-12-20 |
79.4814 USD |
30,637.5000 SOL |
73.3100 USD |
72.9961 USD |
84.0600 USD |
81.9322 USD |
| 2023-12-19 |
73.8913 USD |
26,348.3900 SOL |
74.5657 USD |
71.8095 USD |
76.9967 USD |
72.4395 USD |
| 2023-12-18 |
70.2279 USD |
15,480.8400 SOL |
70.8140 USD |
67.3000 USD |
75.4389 USD |
74.4430 USD |
| 2023-12-17 |
72.8265 USD |
11,260.1400 SOL |
73.7549 USD |
70.4273 USD |
74.6299 USD |
71.0411 USD |
| 2023-12-16 |
74.6910 USD |
7,498.7200 SOL |
72.7545 USD |
71.4801 USD |
77.1400 USD |
73.3402 USD |
| 2023-12-15 |
75.9528 USD |
23,873.5300 SOL |
75.5435 USD |
62.6200 USD |
79.4295 USD |
72.5301 USD |
| 2023-12-14 |
72.5608 USD |
29,698.4200 SOL |
70.7178 USD |
68.3199 USD |
76.0070 USD |
75.6700 USD |
| 2023-12-13 |
68.0900 USD |
25,595.3700 SOL |
68.2698 USD |
63.7600 USD |
72.4674 USD |
70.6460 USD |
| 2023-12-12 |
69.4928 USD |
28,587.8000 SOL |
70.5993 USD |
65.8500 USD |
73.7500 USD |
68.6061 USD |