Identifier on Kraken: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
259.2900 USD |
225,145.7438 SOL |
256.7000 USD |
252.9400 USD |
264.4500 USD |
254.9900 USD |
| 2024-11-21 |
247.6300 USD |
581,834.5856 SOL |
235.5900 USD |
230.0000 USD |
259.8600 USD |
254.8100 USD |
| 2024-11-20 |
235.9500 USD |
332,940.5823 SOL |
238.0100 USD |
230.7400 USD |
242.6700 USD |
233.3000 USD |
| 2024-11-19 |
242.2800 USD |
567,379.6813 SOL |
239.9600 USD |
233.7200 USD |
247.8400 USD |
235.6400 USD |
| 2024-11-18 |
241.8300 USD |
936,064.3194 SOL |
237.5400 USD |
234.1500 USD |
248.3200 USD |
235.9900 USD |
| 2024-11-17 |
232.7200 USD |
567,795.8108 SOL |
215.6700 USD |
212.3800 USD |
241.8600 USD |
234.8000 USD |
| 2024-11-16 |
218.1000 USD |
364,131.9428 SOL |
218.5400 USD |
213.6700 USD |
222.2200 USD |
215.2900 USD |
| 2024-11-15 |
210.5600 USD |
503,745.4402 SOL |
209.5800 USD |
204.7400 USD |
215.4000 USD |
213.9500 USD |
| 2024-11-14 |
216.4500 USD |
391,360.0077 SOL |
215.4700 USD |
209.3000 USD |
222.7100 USD |
212.7500 USD |
| 2024-11-13 |
209.7700 USD |
434,721.8239 SOL |
211.8400 USD |
201.2000 USD |
218.6400 USD |
213.4700 USD |
| 2024-11-12 |
213.9600 USD |
727,233.5789 SOL |
222.4000 USD |
204.9200 USD |
225.2000 USD |
214.3500 USD |
| 2024-11-11 |
216.5300 USD |
646,232.5930 SOL |
210.2400 USD |
204.5000 USD |
223.2400 USD |
218.3600 USD |
| 2024-11-10 |
205.0900 USD |
260,165.2322 SOL |
200.1100 USD |
198.9100 USD |
209.4000 USD |
206.6900 USD |
| 2024-11-09 |
199.7000 USD |
231,696.3140 SOL |
199.9400 USD |
195.2600 USD |
203.3700 USD |
198.8500 USD |
| 2024-11-08 |
200.6000 USD |
348,965.5229 SOL |
196.5200 USD |
195.8000 USD |
205.0000 USD |
198.2600 USD |
| 2024-11-07 |
189.8600 USD |
206,921.6851 SOL |
186.8800 USD |
186.0900 USD |
195.0000 USD |
194.3200 USD |
| 2024-11-06 |
182.3000 USD |
679,132.1281 SOL |
166.6600 USD |
166.3600 USD |
188.7400 USD |
187.3000 USD |
| 2024-11-05 |
164.3700 USD |
269,242.3200 SOL |
157.8900 USD |
156.7400 USD |
169.2600 USD |
165.5200 USD |
| 2024-11-04 |
160.5400 USD |
187,678.7761 SOL |
162.4200 USD |
155.0000 USD |
164.7700 USD |
157.9800 USD |
| 2024-11-03 |
161.2400 USD |
158,969.1481 SOL |
166.0700 USD |
157.9400 USD |
166.4000 USD |
162.3500 USD |
| 2024-11-02 |
165.0100 USD |
91,265.6177 SOL |
166.0600 USD |
162.2500 USD |
168.4500 USD |
163.5800 USD |
| 2024-11-01 |
167.3800 USD |
219,158.6603 SOL |
168.4900 USD |
163.4900 USD |
173.8700 USD |
165.9800 USD |
| 2024-10-31 |
172.3800 USD |
322,443.1569 SOL |
174.8000 USD |
168.2800 USD |
176.3000 USD |
169.3500 USD |
| 2024-10-30 |
175.9700 USD |
175,445.7244 SOL |
179.3200 USD |
173.0800 USD |
181.1200 USD |
174.3400 USD |
| 2024-10-29 |
180.2700 USD |
387,946.9454 SOL |
178.1000 USD |
176.5100 USD |
183.2000 USD |
179.4700 USD |
| 2024-10-28 |
175.8000 USD |
398,437.8917 SOL |
176.4800 USD |
172.3500 USD |
179.5100 USD |
178.6600 USD |
| 2024-10-27 |
174.3500 USD |
195,099.4184 SOL |
170.7000 USD |
170.1500 USD |
177.7100 USD |
177.6500 USD |
| 2024-10-26 |
168.7500 USD |
182,700.5830 SOL |
164.7000 USD |
162.2600 USD |
172.9000 USD |
170.7100 USD |
| 2024-10-25 |
171.2800 USD |
409,267.1712 SOL |
177.0500 USD |
165.0000 USD |
177.4100 USD |
167.6400 USD |
| 2024-10-24 |
174.5300 USD |
269,012.4222 SOL |
170.6800 USD |
170.4700 USD |
177.9100 USD |
177.7100 USD |
| 2024-10-23 |
168.7200 USD |
266,761.0470 SOL |
167.3600 USD |
164.1100 USD |
174.0000 USD |
170.0000 USD |
| 2024-10-22 |
167.0000 USD |
292,852.2010 SOL |
166.1700 USD |
162.8400 USD |
171.0000 USD |
168.4300 USD |
| 2024-10-21 |
166.3500 USD |
279,485.3350 SOL |
167.3300 USD |
161.2300 USD |
171.5000 USD |
166.0900 USD |
| 2024-10-20 |
161.3400 USD |
205,861.2719 SOL |
159.5900 USD |
157.5800 USD |
167.9600 USD |
166.4900 USD |
| 2024-10-19 |
156.7900 USD |
91,945.4390 SOL |
154.9300 USD |
153.7200 USD |
159.7500 USD |
159.5400 USD |
| 2024-10-18 |
154.2900 USD |
202,383.9068 SOL |
150.3500 USD |
149.6700 USD |
156.5000 USD |
154.1000 USD |
| 2024-10-17 |
151.4300 USD |
171,406.5055 SOL |
154.2200 USD |
147.7300 USD |
155.6200 USD |
150.1000 USD |
| 2024-10-16 |
154.9700 USD |
169,708.7977 SOL |
154.7300 USD |
153.0600 USD |
158.1800 USD |
154.3500 USD |
| 2024-10-15 |
154.8500 USD |
320,747.0115 SOL |
157.5300 USD |
150.3900 USD |
159.5200 USD |
153.2000 USD |
| 2024-10-14 |
153.6900 USD |
235,904.2085 SOL |
147.6200 USD |
146.7400 USD |
157.8800 USD |
156.6200 USD |
| 2024-10-13 |
146.4400 USD |
116,893.2735 SOL |
146.3800 USD |
144.4000 USD |
148.7300 USD |
148.2400 USD |
| 2024-10-12 |
146.1200 USD |
87,341.7583 SOL |
145.4900 USD |
144.7000 USD |
147.2300 USD |
146.8000 USD |
| 2024-10-11 |
142.8300 USD |
176,984.0532 SOL |
138.8900 USD |
138.5100 USD |
146.4800 USD |
145.6600 USD |
| 2024-10-10 |
137.9200 USD |
253,149.1773 SOL |
139.2200 USD |
135.3900 USD |
140.7600 USD |
138.6200 USD |
| 2024-10-09 |
142.0200 USD |
136,323.1930 SOL |
143.4200 USD |
139.8500 USD |
145.2200 USD |
140.2500 USD |
| 2024-10-08 |
143.7600 USD |
143,092.3483 SOL |
143.9600 USD |
141.0900 USD |
145.5000 USD |
142.3000 USD |
| 2024-10-07 |
148.6900 USD |
351,723.2055 SOL |
146.4700 USD |
145.5800 USD |
152.2500 USD |
146.1900 USD |
| 2024-10-06 |
144.3800 USD |
152,246.6824 SOL |
142.6000 USD |
142.0400 USD |
146.5500 USD |
145.4000 USD |
| 2024-10-05 |
143.4700 USD |
152,543.8025 SOL |
143.2300 USD |
141.6000 USD |
144.8800 USD |
142.2500 USD |
| 2024-10-04 |
140.5800 USD |
338,727.1819 SOL |
136.8100 USD |
135.9300 USD |
144.2700 USD |
143.9400 USD |