Identifier on Kraken: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
128.0200 USD |
621,572.6913 SOL |
122.8500 USD |
117.5000 USD |
138.6000 USD |
134.4400 USD |
| 2022-03-31 |
124.5200 USD |
724,022.1228 SOL |
120.6500 USD |
119.9500 USD |
129.5800 USD |
124.6900 USD |
| 2022-03-30 |
117.0000 USD |
733,244.0444 SOL |
111.6200 USD |
107.1700 USD |
125.3100 USD |
119.8400 USD |
| 2022-03-29 |
111.5700 USD |
597,629.4534 SOL |
105.8000 USD |
105.5300 USD |
115.6900 USD |
111.4100 USD |
| 2022-03-28 |
110.1000 USD |
530,339.5795 SOL |
107.0900 USD |
105.2500 USD |
113.8900 USD |
110.5100 USD |
| 2022-03-27 |
102.6100 USD |
258,665.3250 SOL |
101.8100 USD |
98.8100 USD |
105.9400 USD |
105.6200 USD |
| 2022-03-26 |
100.9600 USD |
263,157.2094 SOL |
98.6500 USD |
97.6600 USD |
103.4500 USD |
101.7600 USD |
| 2022-03-25 |
101.3700 USD |
531,806.1976 SOL |
102.4100 USD |
97.1200 USD |
104.8800 USD |
98.7100 USD |
| 2022-03-24 |
100.0500 USD |
654,434.7440 SOL |
94.9300 USD |
93.4700 USD |
103.7800 USD |
102.4000 USD |
| 2022-03-23 |
93.3500 USD |
398,451.2000 SOL |
90.4900 USD |
89.2000 USD |
96.3400 USD |
94.7600 USD |
| 2022-03-22 |
91.6600 USD |
321,349.0983 SOL |
88.5800 USD |
88.0100 USD |
94.0400 USD |
91.4600 USD |
| 2022-03-21 |
89.0200 USD |
268,072.2230 SOL |
88.6600 USD |
86.8200 USD |
91.3000 USD |
88.5600 USD |
| 2022-03-20 |
90.0400 USD |
202,328.6464 SOL |
92.3800 USD |
87.9100 USD |
92.5300 USD |
88.7000 USD |
| 2022-03-19 |
91.8400 USD |
288,481.3815 SOL |
89.8900 USD |
89.3100 USD |
94.6200 USD |
92.2200 USD |
| 2022-03-18 |
88.0100 USD |
384,577.8625 SOL |
87.9100 USD |
84.4800 USD |
92.3500 USD |
89.8700 USD |
| 2022-03-17 |
88.8800 USD |
435,421.1851 SOL |
87.8100 USD |
86.5800 USD |
91.0500 USD |
88.0700 USD |
| 2022-03-16 |
84.0000 USD |
390,650.1715 SOL |
82.8800 USD |
81.5500 USD |
86.9900 USD |
86.0100 USD |
| 2022-03-15 |
82.0200 USD |
314,351.2144 SOL |
81.2300 USD |
78.8000 USD |
86.0600 USD |
83.4800 USD |
| 2022-03-14 |
80.0600 USD |
308,762.2382 SOL |
78.7500 USD |
78.0300 USD |
82.2700 USD |
80.9600 USD |
| 2022-03-13 |
80.7300 USD |
219,835.7843 SOL |
81.4300 USD |
77.7100 USD |
83.3600 USD |
78.6500 USD |
| 2022-03-12 |
81.7000 USD |
194,720.2867 SOL |
80.7100 USD |
80.6100 USD |
82.7600 USD |
81.7500 USD |
| 2022-03-11 |
81.7800 USD |
507,821.7099 SOL |
82.8800 USD |
80.0800 USD |
84.3400 USD |
80.6500 USD |
| 2022-03-10 |
83.3700 USD |
452,104.2923 SOL |
88.0700 USD |
80.7500 USD |
88.6300 USD |
83.2400 USD |
| 2022-03-09 |
87.4100 USD |
382,360.2321 SOL |
82.3300 USD |
81.9300 USD |
89.9200 USD |
87.5000 USD |
| 2022-03-08 |
83.2100 USD |
394,306.3863 SOL |
81.6600 USD |
81.3200 USD |
85.0700 USD |
82.3300 USD |
| 2022-03-07 |
83.1800 USD |
616,810.6975 SOL |
84.5500 USD |
79.9700 USD |
86.7200 USD |
82.4800 USD |
| 2022-03-06 |
87.3100 USD |
449,771.2768 SOL |
89.5400 USD |
84.9700 USD |
89.9400 USD |
85.7400 USD |
| 2022-03-05 |
88.4400 USD |
386,457.2236 SOL |
88.3200 USD |
86.0000 USD |
91.2200 USD |
89.4400 USD |
| 2022-03-04 |
91.2000 USD |
619,174.7812 SOL |
95.6400 USD |
87.0100 USD |
95.8900 USD |
88.3900 USD |
| 2022-03-03 |
97.9200 USD |
405,491.0793 SOL |
100.7800 USD |
94.0400 USD |
101.7300 USD |
95.6600 USD |
| 2022-03-02 |
102.4000 USD |
450,853.4517 SOL |
98.6900 USD |
96.8000 USD |
106.5000 USD |
100.8300 USD |
| 2022-03-01 |
98.0300 USD |
398,516.6936 SOL |
99.7000 USD |
94.3500 USD |
102.0000 USD |
98.3500 USD |
| 2022-02-28 |
93.6300 USD |
250,245.8719 SOL |
85.6500 USD |
84.3100 USD |
102.5700 USD |
99.3900 USD |
| 2022-02-27 |
87.2600 USD |
111,286.4983 SOL |
90.2900 USD |
84.2200 USD |
92.1500 USD |
84.6100 USD |
| 2022-02-26 |
91.8900 USD |
72,524.9578 SOL |
92.7800 USD |
89.3500 USD |
95.1400 USD |
90.3100 USD |
| 2022-02-25 |
90.1700 USD |
153,013.9686 SOL |
89.4300 USD |
86.8200 USD |
95.0000 USD |
93.7100 USD |
| 2022-02-24 |
84.0300 USD |
435,152.9508 SOL |
84.6100 USD |
75.3600 USD |
93.8700 USD |
89.1400 USD |
| 2022-02-23 |
88.7900 USD |
157,472.6464 SOL |
86.5500 USD |
84.7500 USD |
93.3900 USD |
85.2400 USD |
| 2022-02-22 |
84.1400 USD |
141,837.1472 SOL |
83.0100 USD |
81.1800 USD |
87.5100 USD |
85.6600 USD |
| 2022-02-21 |
89.4100 USD |
192,175.5638 SOL |
90.7600 USD |
83.5200 USD |
96.1900 USD |
84.1800 USD |
| 2022-02-20 |
89.6600 USD |
106,617.6974 SOL |
91.2800 USD |
85.7200 USD |
93.9600 USD |
92.5500 USD |
| 2022-02-19 |
90.5300 USD |
77,709.2785 SOL |
89.9700 USD |
88.6100 USD |
92.6800 USD |
90.2600 USD |
| 2022-02-18 |
92.2100 USD |
108,198.4396 SOL |
93.6400 USD |
89.2700 USD |
96.4100 USD |
90.2200 USD |
| 2022-02-17 |
97.3500 USD |
114,188.8457 SOL |
101.9400 USD |
92.5000 USD |
102.8000 USD |
93.4200 USD |
| 2022-02-16 |
102.0300 USD |
130,810.9743 SOL |
105.6600 USD |
98.2200 USD |
105.6600 USD |
101.8000 USD |
| 2022-02-15 |
101.6700 USD |
141,554.3627 SOL |
96.4600 USD |
96.4600 USD |
103.6600 USD |
102.8000 USD |
| 2022-02-14 |
94.8000 USD |
101,647.2516 SOL |
92.9200 USD |
90.9000 USD |
97.9300 USD |
96.4000 USD |
| 2022-02-13 |
94.5300 USD |
79,271.1399 SOL |
96.0300 USD |
91.5000 USD |
97.3000 USD |
93.7800 USD |
| 2022-02-12 |
96.0500 USD |
113,255.1747 SOL |
96.5000 USD |
92.9800 USD |
99.8600 USD |
96.1400 USD |
| 2022-02-11 |
101.9500 USD |
198,151.6802 SOL |
106.2700 USD |
95.3600 USD |
108.2200 USD |
96.7300 USD |