Identifier on Kraken: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
49.8700 USD |
122,245.4906 SOL |
49.4100 USD |
48.4200 USD |
51.1200 USD |
49.6400 USD |
| 2022-05-20 |
50.4200 USD |
354,653.1778 SOL |
52.0600 USD |
47.7700 USD |
53.6300 USD |
49.4600 USD |
| 2022-05-19 |
51.3100 USD |
493,302.1950 SOL |
49.8600 USD |
48.0100 USD |
53.9900 USD |
51.2600 USD |
| 2022-05-18 |
51.9700 USD |
480,642.0823 SOL |
56.9900 USD |
49.3600 USD |
57.7900 USD |
49.8700 USD |
| 2022-05-17 |
55.7900 USD |
265,773.2484 SOL |
53.8100 USD |
52.9300 USD |
58.2200 USD |
56.9100 USD |
| 2022-05-16 |
54.7100 USD |
382,915.4195 SOL |
58.6500 USD |
51.7900 USD |
58.6500 USD |
54.3500 USD |
| 2022-05-15 |
54.0800 USD |
279,752.1989 SOL |
52.1300 USD |
49.5500 USD |
58.4200 USD |
58.2300 USD |
| 2022-05-14 |
49.5300 USD |
293,406.6446 SOL |
48.9500 USD |
45.9000 USD |
53.7900 USD |
52.6300 USD |
| 2022-05-13 |
51.0800 USD |
619,451.6909 SOL |
44.4800 USD |
43.7900 USD |
56.4100 USD |
49.6100 USD |
| 2022-05-12 |
45.2000 USD |
1,168,407.0483 SOL |
50.7800 USD |
33.0000 USD |
54.1900 USD |
44.9200 USD |
| 2022-05-11 |
53.5400 USD |
1,123,539.6866 SOL |
66.8000 USD |
43.0600 USD |
68.4200 USD |
50.4900 USD |
| 2022-05-10 |
67.4000 USD |
393,299.0853 SOL |
62.1400 USD |
60.1600 USD |
73.9800 USD |
66.7100 USD |
| 2022-05-09 |
68.5200 USD |
452,909.5945 SOL |
75.4000 USD |
62.7100 USD |
77.1800 USD |
63.3700 USD |
| 2022-05-08 |
76.8900 USD |
145,981.4501 SOL |
79.0100 USD |
73.7300 USD |
79.2900 USD |
75.3900 USD |
| 2022-05-07 |
80.0900 USD |
151,833.0490 SOL |
81.6400 USD |
77.0100 USD |
82.2500 USD |
78.8200 USD |
| 2022-05-06 |
82.1400 USD |
155,060.5280 SOL |
84.4900 USD |
80.0000 USD |
84.7600 USD |
82.2600 USD |
| 2022-05-05 |
87.4100 USD |
210,332.3467 SOL |
92.8600 USD |
81.4000 USD |
95.2000 USD |
84.6700 USD |
| 2022-05-04 |
88.5900 USD |
144,005.1827 SOL |
85.9200 USD |
85.5300 USD |
92.4200 USD |
92.0400 USD |
| 2022-05-03 |
86.7900 USD |
94,584.0644 SOL |
87.4800 USD |
84.4300 USD |
88.8200 USD |
85.7500 USD |
| 2022-05-02 |
87.6000 USD |
99,139.4053 SOL |
89.6600 USD |
85.0900 USD |
90.7600 USD |
88.1500 USD |
| 2022-05-01 |
87.7200 USD |
135,708.8806 SOL |
84.5300 USD |
83.8700 USD |
93.1100 USD |
88.7000 USD |
| 2022-04-30 |
91.4800 USD |
102,399.5581 SOL |
93.9600 USD |
85.2200 USD |
94.9700 USD |
85.4600 USD |
| 2022-04-29 |
95.1900 USD |
183,292.2481 SOL |
98.2600 USD |
92.2700 USD |
98.6000 USD |
93.9800 USD |
| 2022-04-28 |
98.6600 USD |
131,039.4063 SOL |
98.3200 USD |
96.5000 USD |
100.5200 USD |
98.1700 USD |
| 2022-04-27 |
98.2800 USD |
134,594.3288 SOL |
95.7300 USD |
94.8900 USD |
100.6700 USD |
98.0500 USD |
| 2022-04-26 |
98.1200 USD |
127,264.0208 SOL |
100.9900 USD |
95.3400 USD |
101.9700 USD |
96.4900 USD |
| 2022-04-25 |
97.7500 USD |
149,898.2990 SOL |
99.2400 USD |
94.4800 USD |
101.2300 USD |
101.1100 USD |
| 2022-04-24 |
100.2800 USD |
71,295.7377 SOL |
100.6400 USD |
98.6500 USD |
102.2700 USD |
99.1800 USD |
| 2022-04-23 |
101.2400 USD |
78,597.2828 SOL |
100.5200 USD |
98.3500 USD |
102.8600 USD |
101.5600 USD |
| 2022-04-22 |
101.5000 USD |
109,806.7111 SOL |
101.7700 USD |
99.2400 USD |
103.5900 USD |
100.8300 USD |
| 2022-04-21 |
106.3600 USD |
162,339.7293 SOL |
105.6000 USD |
101.2800 USD |
110.2000 USD |
101.6600 USD |
| 2022-04-20 |
107.9000 USD |
194,711.7008 SOL |
108.5300 USD |
104.3000 USD |
110.8600 USD |
107.1000 USD |
| 2022-04-19 |
105.0500 USD |
192,730.7789 SOL |
102.3900 USD |
101.0900 USD |
108.6900 USD |
108.2400 USD |
| 2022-04-18 |
98.7200 USD |
199,718.7946 SOL |
100.1900 USD |
93.9200 USD |
102.3200 USD |
101.4200 USD |
| 2022-04-17 |
102.9500 USD |
109,172.4050 SOL |
102.0500 USD |
99.7100 USD |
105.4300 USD |
99.9100 USD |
| 2022-04-16 |
101.7900 USD |
88,449.9490 SOL |
101.3700 USD |
100.7100 USD |
103.5000 USD |
102.4400 USD |
| 2022-04-15 |
101.5300 USD |
101,485.2481 SOL |
100.7200 USD |
99.6000 USD |
102.8200 USD |
101.0100 USD |
| 2022-04-14 |
102.8100 USD |
190,500.4168 SOL |
104.9600 USD |
98.8600 USD |
107.7100 USD |
100.5600 USD |
| 2022-04-13 |
103.7400 USD |
112,172.9726 SOL |
103.2500 USD |
100.0800 USD |
106.0300 USD |
104.9800 USD |
| 2022-04-12 |
105.1200 USD |
307,966.3349 SOL |
99.7700 USD |
98.4100 USD |
109.3300 USD |
102.2400 USD |
| 2022-04-11 |
104.1500 USD |
265,569.5410 SOL |
110.9600 USD |
98.2100 USD |
111.9600 USD |
100.7800 USD |
| 2022-04-10 |
113.1300 USD |
111,745.8655 SOL |
113.0200 USD |
109.8200 USD |
115.9600 USD |
112.3100 USD |
| 2022-04-09 |
110.2900 USD |
79,531.4049 SOL |
109.9600 USD |
108.4000 USD |
111.8100 USD |
111.3100 USD |
| 2022-04-08 |
116.9800 USD |
191,807.6807 SOL |
118.4900 USD |
110.7100 USD |
122.4800 USD |
111.1900 USD |
| 2022-04-07 |
115.2600 USD |
186,645.4249 SOL |
112.9300 USD |
111.1000 USD |
119.9700 USD |
119.3500 USD |
| 2022-04-06 |
119.6100 USD |
345,942.5887 SOL |
126.7200 USD |
114.5100 USD |
127.4100 USD |
114.9800 USD |
| 2022-04-05 |
131.7700 USD |
173,163.6460 SOL |
132.1400 USD |
128.6200 USD |
136.6100 USD |
129.9600 USD |
| 2022-04-04 |
131.7600 USD |
213,474.3771 SOL |
136.9800 USD |
125.7100 USD |
138.2400 USD |
131.0000 USD |
| 2022-04-03 |
136.9600 USD |
209,364.7991 SOL |
132.5300 USD |
130.7200 USD |
141.0000 USD |
136.2200 USD |
| 2022-04-02 |
137.5700 USD |
224,751.1566 SOL |
134.0700 USD |
133.0800 USD |
143.5000 USD |
134.6200 USD |