Identifier on Gemini: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
37.2695 USD |
122,531.2519 SOL |
38.2530 USD |
35.7150 USD |
36.4940 USD |
38.5300 USD |
| 2022-06-03 |
38.8662 USD |
87,407.2605 SOL |
40.8590 USD |
37.6470 USD |
38.0540 USD |
38.2530 USD |
| 2022-06-02 |
40.0680 USD |
135,507.3544 SOL |
40.1200 USD |
38.1280 USD |
39.1480 USD |
40.8120 USD |
| 2022-06-01 |
42.7675 USD |
106,989.6333 SOL |
45.7040 USD |
39.5630 USD |
40.6690 USD |
40.6660 USD |
| 2022-05-31 |
46.3128 USD |
79,343.2870 SOL |
47.2480 USD |
44.5670 USD |
45.6090 USD |
45.7330 USD |
| 2022-05-30 |
46.2141 USD |
138,072.3191 SOL |
44.9270 USD |
44.2390 USD |
44.9660 USD |
47.4820 USD |
| 2022-05-29 |
43.3996 USD |
93,128.2959 SOL |
44.2060 USD |
41.7940 USD |
42.3730 USD |
44.7940 USD |
| 2022-05-28 |
42.3720 USD |
75,808.9583 SOL |
41.0610 USD |
40.3320 USD |
41.3400 USD |
44.7590 USD |
| 2022-05-27 |
41.8027 USD |
346,285.0292 SOL |
43.3830 USD |
39.9570 USD |
41.3320 USD |
40.9210 USD |
| 2022-05-26 |
44.5619 USD |
243,321.8331 SOL |
47.9280 USD |
41.7040 USD |
44.1200 USD |
43.5350 USD |
| 2022-05-25 |
48.7262 USD |
56,915.4635 SOL |
49.7520 USD |
47.5360 USD |
48.1740 USD |
48.3120 USD |
| 2022-05-24 |
49.1634 USD |
84,490.5326 SOL |
49.0190 USD |
47.0880 USD |
48.3980 USD |
49.8790 USD |
| 2022-05-23 |
52.6717 USD |
83,037.0438 SOL |
52.4260 USD |
48.5620 USD |
49.2510 USD |
49.0350 USD |
| 2022-05-22 |
51.5609 USD |
30,650.9822 SOL |
50.2740 USD |
49.6790 USD |
50.1140 USD |
52.7160 USD |
| 2022-05-21 |
49.8495 USD |
23,927.6324 SOL |
49.4550 USD |
48.4220 USD |
49.3230 USD |
50.2860 USD |
| 2022-05-20 |
50.5239 USD |
74,931.6189 SOL |
52.1680 USD |
47.8320 USD |
49.0790 USD |
49.9720 USD |
| 2022-05-19 |
51.3710 USD |
75,363.9633 SOL |
49.8290 USD |
48.2130 USD |
49.5470 USD |
52.5010 USD |
| 2022-05-18 |
52.5949 USD |
48,909.4273 SOL |
56.9970 USD |
49.3900 USD |
51.0520 USD |
49.6700 USD |
| 2022-05-17 |
55.6049 USD |
85,490.9393 SOL |
53.4960 USD |
53.0180 USD |
54.9890 USD |
57.3660 USD |
| 2022-05-16 |
54.5841 USD |
100,547.6728 SOL |
58.7590 USD |
51.8670 USD |
53.5890 USD |
53.6720 USD |
| 2022-05-15 |
53.9297 USD |
50,171.6637 SOL |
52.2900 USD |
49.5940 USD |
50.4400 USD |
58.2190 USD |
| 2022-05-14 |
49.5404 USD |
56,122.5981 SOL |
48.8950 USD |
45.8670 USD |
47.0280 USD |
52.5660 USD |
| 2022-05-13 |
51.6905 USD |
132,947.9056 SOL |
44.6010 USD |
43.8850 USD |
46.7780 USD |
48.5250 USD |
| 2022-05-12 |
44.8075 USD |
242,280.4297 SOL |
50.5880 USD |
36.1010 USD |
43.4210 USD |
44.5050 USD |
| 2022-05-11 |
53.6899 USD |
224,794.1163 SOL |
66.8340 USD |
43.1570 USD |
47.4670 USD |
50.1170 USD |
| 2022-05-10 |
68.0014 USD |
80,089.7906 SOL |
61.8980 USD |
60.1810 USD |
65.3270 USD |
66.2600 USD |
| 2022-05-09 |
68.5445 USD |
79,163.2495 SOL |
75.4060 USD |
62.9310 USD |
66.1780 USD |
65.0000 USD |
| 2022-05-08 |
76.7751 USD |
29,715.5633 SOL |
78.8150 USD |
73.7670 USD |
75.8110 USD |
75.4060 USD |
| 2022-05-07 |
80.2574 USD |
23,715.3391 SOL |
81.6060 USD |
77.2340 USD |
79.1370 USD |
78.9260 USD |
| 2022-05-06 |
81.8848 USD |
25,232.4250 SOL |
84.4960 USD |
80.0000 USD |
81.7470 USD |
81.6500 USD |
| 2022-05-05 |
86.7769 USD |
39,953.1064 SOL |
92.7920 USD |
81.2500 USD |
83.5430 USD |
84.3500 USD |
| 2022-05-04 |
88.8494 USD |
29,723.8413 SOL |
85.8930 USD |
85.4300 USD |
86.0510 USD |
92.0970 USD |
| 2022-05-03 |
87.0196 USD |
24,121.9191 SOL |
87.5400 USD |
84.6690 USD |
85.7680 USD |
85.8930 USD |
| 2022-05-02 |
87.4769 USD |
22,492.3546 SOL |
89.7830 USD |
85.1470 USD |
86.1400 USD |
87.6250 USD |
| 2022-05-01 |
88.1080 USD |
32,486.4487 SOL |
84.7390 USD |
84.2030 USD |
86.1570 USD |
89.7220 USD |
| 2022-04-30 |
89.0327 USD |
21,396.0688 SOL |
93.9560 USD |
81.9800 USD |
86.1100 USD |
85.3280 USD |
| 2022-04-29 |
95.6316 USD |
21,733.3685 SOL |
98.3010 USD |
92.4000 USD |
93.7730 USD |
94.0000 USD |
| 2022-04-28 |
98.4528 USD |
21,526.7351 SOL |
98.4110 USD |
96.3930 USD |
97.8370 USD |
98.0960 USD |
| 2022-04-27 |
97.9656 USD |
13,743.5275 SOL |
95.7520 USD |
95.0000 USD |
96.2870 USD |
98.3570 USD |
| 2022-04-26 |
98.3475 USD |
25,232.3148 SOL |
100.9990 USD |
94.6900 USD |
96.5280 USD |
95.6290 USD |
| 2022-04-25 |
97.8307 USD |
30,693.4785 SOL |
99.2440 USD |
94.4670 USD |
95.5940 USD |
101.4360 USD |
| 2022-04-24 |
100.5779 USD |
7,583.7583 SOL |
100.6410 USD |
98.6960 USD |
99.6340 USD |
99.5190 USD |
| 2022-04-23 |
100.5581 USD |
18,019.2894 SOL |
100.4900 USD |
98.4260 USD |
99.9850 USD |
100.7300 USD |
| 2022-04-22 |
101.2029 USD |
18,148.5693 SOL |
101.7850 USD |
99.3010 USD |
100.9800 USD |
100.6840 USD |
| 2022-04-21 |
106.2546 USD |
43,099.2738 SOL |
105.4780 USD |
100.0630 USD |
101.7340 USD |
101.7090 USD |
| 2022-04-20 |
107.0623 USD |
36,911.2155 SOL |
108.5780 USD |
101.0000 USD |
106.1950 USD |
105.5810 USD |
| 2022-04-19 |
105.5602 USD |
24,184.2075 SOL |
102.2600 USD |
101.1500 USD |
102.0330 USD |
108.6160 USD |
| 2022-04-18 |
99.3077 USD |
28,094.2399 SOL |
100.2010 USD |
94.8100 USD |
96.7680 USD |
102.1690 USD |
| 2022-04-17 |
103.5498 USD |
6,555.1781 SOL |
102.2310 USD |
101.0080 USD |
101.7400 USD |
101.1390 USD |
| 2022-04-16 |
101.6319 USD |
7,695.2840 SOL |
101.3000 USD |
100.7310 USD |
101.5870 USD |
102.5500 USD |