Identifier on Gemini: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-15 |
101.4507 USD |
13,035.0332 SOL |
100.7820 USD |
99.6500 USD |
100.8190 USD |
101.2640 USD |
| 2022-04-14 |
103.4119 USD |
15,532.8244 SOL |
105.0340 USD |
98.9000 USD |
99.9000 USD |
100.7090 USD |
| 2022-04-13 |
103.9365 USD |
12,890.5040 SOL |
103.2310 USD |
100.2120 USD |
101.6740 USD |
104.8280 USD |
| 2022-04-12 |
104.0548 USD |
26,387.1479 SOL |
99.6760 USD |
98.4260 USD |
99.6750 USD |
103.4750 USD |
| 2022-04-11 |
104.0056 USD |
29,356.2156 SOL |
110.7800 USD |
98.2200 USD |
100.5730 USD |
99.2400 USD |
| 2022-04-10 |
112.5701 USD |
11,353.4518 SOL |
113.1110 USD |
109.8950 USD |
110.5750 USD |
111.9670 USD |
| 2022-04-09 |
110.6085 USD |
11,856.7318 SOL |
109.9970 USD |
108.3890 USD |
109.8930 USD |
112.7960 USD |
| 2022-04-08 |
117.3389 USD |
22,124.5102 SOL |
118.7930 USD |
108.2060 USD |
110.7810 USD |
110.0870 USD |
| 2022-04-07 |
114.9944 USD |
20,363.2601 SOL |
113.0850 USD |
110.9800 USD |
114.4930 USD |
118.5870 USD |
| 2022-04-06 |
121.0213 USD |
41,992.0833 SOL |
126.8350 USD |
112.2080 USD |
116.2160 USD |
113.0690 USD |
| 2022-04-05 |
133.1517 USD |
28,087.5250 SOL |
132.1550 USD |
126.2760 USD |
128.7280 USD |
126.2760 USD |
| 2022-04-04 |
132.3135 USD |
31,058.6939 SOL |
136.9450 USD |
126.0520 USD |
129.3660 USD |
132.4460 USD |
| 2022-04-03 |
134.9542 USD |
37,747.7289 SOL |
132.4980 USD |
130.7800 USD |
134.0000 USD |
136.9860 USD |
| 2022-04-02 |
137.4772 USD |
23,785.8018 SOL |
134.5810 USD |
132.0720 USD |
134.7220 USD |
132.2600 USD |
| 2022-04-01 |
129.4142 USD |
51,837.9262 SOL |
122.9270 USD |
117.4900 USD |
122.0170 USD |
134.3590 USD |
| 2022-03-31 |
124.3844 USD |
28,264.6855 SOL |
120.9240 USD |
120.0400 USD |
121.5100 USD |
123.8040 USD |
| 2022-03-30 |
119.6981 USD |
27,466.6063 SOL |
111.7260 USD |
107.2070 USD |
109.5910 USD |
120.7840 USD |
| 2022-03-29 |
111.1170 USD |
24,454.2739 SOL |
105.8250 USD |
105.6510 USD |
108.5760 USD |
111.9270 USD |
| 2022-03-28 |
109.3156 USD |
30,270.0584 SOL |
107.1000 USD |
105.2290 USD |
106.4170 USD |
107.1930 USD |
| 2022-03-27 |
102.9390 USD |
12,577.0128 SOL |
101.8690 USD |
98.9120 USD |
100.7090 USD |
107.4790 USD |
| 2022-03-26 |
100.7811 USD |
13,034.1916 SOL |
98.5630 USD |
97.7410 USD |
98.6370 USD |
101.9140 USD |
| 2022-03-25 |
101.5255 USD |
40,714.7128 SOL |
102.2780 USD |
97.2010 USD |
98.5090 USD |
98.5090 USD |
| 2022-03-24 |
99.7440 USD |
22,518.6216 SOL |
95.1460 USD |
93.5650 USD |
95.4480 USD |
102.2780 USD |
| 2022-03-23 |
93.5178 USD |
18,982.9471 SOL |
90.5000 USD |
89.3340 USD |
90.5690 USD |
95.1600 USD |
| 2022-03-22 |
91.3472 USD |
17,886.0200 SOL |
88.7850 USD |
88.0640 USD |
88.9390 USD |
90.7180 USD |
| 2022-03-21 |
88.7180 USD |
8,155.0383 SOL |
88.5900 USD |
86.8780 USD |
88.1000 USD |
88.7360 USD |
| 2022-03-20 |
90.3384 USD |
13,073.2125 SOL |
92.4590 USD |
87.9820 USD |
89.1200 USD |
88.6730 USD |
| 2022-03-19 |
92.2313 USD |
23,723.7744 SOL |
89.8880 USD |
89.2620 USD |
89.9710 USD |
92.3780 USD |
| 2022-03-18 |
88.2352 USD |
34,390.5251 SOL |
87.9610 USD |
84.5370 USD |
85.0550 USD |
89.7170 USD |
| 2022-03-17 |
89.1756 USD |
28,524.7142 SOL |
87.8620 USD |
86.6800 USD |
87.3450 USD |
87.7610 USD |
| 2022-03-16 |
84.7279 USD |
15,285.5989 SOL |
82.8540 USD |
81.5960 USD |
82.0870 USD |
87.9260 USD |
| 2022-03-15 |
82.4935 USD |
8,366.5280 SOL |
81.2930 USD |
78.8550 USD |
79.3970 USD |
83.0380 USD |
| 2022-03-14 |
80.3958 USD |
5,764.4512 SOL |
78.9000 USD |
78.0000 USD |
79.1310 USD |
81.0520 USD |
| 2022-03-13 |
80.1836 USD |
6,830.4690 SOL |
81.3510 USD |
77.8010 USD |
79.1430 USD |
78.7290 USD |
| 2022-03-12 |
81.8378 USD |
5,166.2737 SOL |
80.6230 USD |
80.6230 USD |
81.3460 USD |
81.5830 USD |