Identifier on Kraken: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
189.6200 USD |
720,111.3557 SOL |
181.8400 USD |
178.5500 USD |
198.1300 USD |
198.1300 USD |
| 2024-03-16 |
187.8200 USD |
952,554.2419 SOL |
183.8600 USD |
177.0900 USD |
197.7000 USD |
180.2600 USD |
| 2024-03-15 |
177.9400 USD |
1,304,231.6258 SOL |
176.5700 USD |
165.2000 USD |
189.0000 USD |
175.8300 USD |
| 2024-03-14 |
167.4700 USD |
890,339.8687 SOL |
163.8900 USD |
157.8800 USD |
174.0000 USD |
173.2900 USD |
| 2024-03-13 |
155.8800 USD |
531,261.2421 SOL |
151.0900 USD |
148.8200 USD |
163.5800 USD |
163.5800 USD |
| 2024-03-12 |
149.6200 USD |
623,578.5743 SOL |
148.8000 USD |
141.8700 USD |
154.9900 USD |
148.0400 USD |
| 2024-03-11 |
145.8900 USD |
390,113.6196 SOL |
144.5800 USD |
137.2500 USD |
150.0500 USD |
148.1600 USD |
| 2024-03-10 |
146.0500 USD |
233,206.2617 SOL |
144.5400 USD |
142.1900 USD |
148.7800 USD |
144.6000 USD |
| 2024-03-09 |
146.4500 USD |
273,082.6477 SOL |
145.1200 USD |
144.0400 USD |
149.4500 USD |
144.8900 USD |
| 2024-03-08 |
145.8200 USD |
769,012.8295 SOL |
144.0400 USD |
141.2000 USD |
152.8600 USD |
144.2500 USD |
| 2024-03-07 |
141.7300 USD |
963,372.1008 SOL |
130.9100 USD |
130.8000 USD |
149.5000 USD |
145.5000 USD |
| 2024-03-06 |
129.0700 USD |
872,562.4073 SOL |
125.5600 USD |
120.2900 USD |
134.8800 USD |
130.5200 USD |
| 2024-03-05 |
129.7000 USD |
1,706,499.5668 SOL |
133.5100 USD |
110.1000 USD |
142.6400 USD |
125.4700 USD |
| 2024-03-04 |
130.7400 USD |
818,179.7302 SOL |
130.2900 USD |
127.8500 USD |
135.0000 USD |
133.1300 USD |
| 2024-03-03 |
129.0700 USD |
516,681.7292 SOL |
130.0600 USD |
125.0000 USD |
131.3100 USD |
130.8200 USD |
| 2024-03-02 |
129.3000 USD |
609,226.9772 SOL |
129.5100 USD |
127.5000 USD |
131.5000 USD |
129.2500 USD |
| 2024-03-01 |
132.6600 USD |
966,293.1227 SOL |
125.7400 USD |
125.7400 USD |
137.7500 USD |
131.2500 USD |
| 2024-02-29 |
127.1300 USD |
1,587,220.2243 SOL |
118.9700 USD |
117.2600 USD |
134.6100 USD |
125.9800 USD |
| 2024-02-28 |
112.4900 USD |
1,240,932.1924 SOL |
108.4400 USD |
107.4300 USD |
117.6900 USD |
115.8600 USD |
| 2024-02-27 |
109.6900 USD |
532,765.5414 SOL |
109.9100 USD |
105.4100 USD |
112.9300 USD |
108.6500 USD |
| 2024-02-26 |
105.8600 USD |
781,124.2976 SOL |
103.4500 USD |
100.3500 USD |
110.7700 USD |
109.8600 USD |
| 2024-02-25 |
103.1900 USD |
177,364.1635 SOL |
104.0700 USD |
102.0900 USD |
104.3300 USD |
103.4400 USD |
| 2024-02-24 |
101.9400 USD |
293,675.3543 SOL |
99.8600 USD |
98.5400 USD |
104.7500 USD |
104.2000 USD |
| 2024-02-23 |
101.1400 USD |
239,113.2052 SOL |
101.6300 USD |
98.7700 USD |
103.0000 USD |
101.1800 USD |
| 2024-02-22 |
104.5100 USD |
427,073.4864 SOL |
105.0800 USD |
102.1100 USD |
107.0300 USD |
103.4500 USD |
| 2024-02-21 |
103.6500 USD |
447,273.2655 SOL |
108.3900 USD |
100.2700 USD |
108.4000 USD |
104.2300 USD |
| 2024-02-20 |
108.2700 USD |
520,490.4193 SOL |
111.5400 USD |
103.6500 USD |
112.0800 USD |
108.4400 USD |
| 2024-02-19 |
112.6900 USD |
360,792.8256 SOL |
112.2800 USD |
110.8500 USD |
114.9800 USD |
112.1500 USD |
| 2024-02-18 |
111.5300 USD |
381,451.6580 SOL |
108.9600 USD |
107.6000 USD |
114.0000 USD |
112.1900 USD |
| 2024-02-17 |
108.6100 USD |
269,757.6442 SOL |
110.3200 USD |
105.6400 USD |
111.0700 USD |
109.4300 USD |
| 2024-02-16 |
111.3000 USD |
380,920.0226 SOL |
113.5800 USD |
108.0000 USD |
114.2500 USD |
109.2500 USD |
| 2024-02-15 |
115.3500 USD |
609,089.0099 SOL |
117.1300 USD |
110.0200 USD |
118.4100 USD |
113.4500 USD |
| 2024-02-14 |
115.6100 USD |
609,864.7110 SOL |
112.6100 USD |
110.7100 USD |
118.7000 USD |
117.1300 USD |
| 2024-02-13 |
112.5900 USD |
616,348.7772 SOL |
111.8500 USD |
108.2900 USD |
115.0800 USD |
113.3200 USD |
| 2024-02-12 |
108.6600 USD |
858,662.0642 SOL |
107.4500 USD |
103.3800 USD |
112.2800 USD |
112.1600 USD |
| 2024-02-11 |
108.8000 USD |
338,035.2490 SOL |
109.0900 USD |
107.3500 USD |
110.6500 USD |
107.4500 USD |
| 2024-02-10 |
109.0600 USD |
598,957.0862 SOL |
106.9900 USD |
106.9300 USD |
110.9900 USD |
109.1700 USD |
| 2024-02-09 |
105.4200 USD |
1,005,791.0982 SOL |
102.8000 USD |
102.7900 USD |
109.1000 USD |
108.4900 USD |
| 2024-02-08 |
102.5600 USD |
676,437.2435 SOL |
101.1000 USD |
100.5600 USD |
104.9400 USD |
102.9100 USD |
| 2024-02-07 |
97.2300 USD |
474,781.4578 SOL |
96.8300 USD |
94.6000 USD |
101.0900 USD |
101.0800 USD |
| 2024-02-06 |
95.5200 USD |
494,371.6454 SOL |
95.5100 USD |
93.1700 USD |
97.8600 USD |
96.9900 USD |
| 2024-02-05 |
96.0400 USD |
484,590.2477 SOL |
95.3900 USD |
94.1800 USD |
98.5500 USD |
94.6800 USD |
| 2024-02-04 |
97.1100 USD |
317,976.9703 SOL |
97.8700 USD |
95.1000 USD |
98.5800 USD |
95.5000 USD |
| 2024-02-03 |
98.7500 USD |
403,951.0583 SOL |
100.5700 USD |
96.6900 USD |
101.1600 USD |
97.8500 USD |
| 2024-02-02 |
99.8400 USD |
811,165.9691 SOL |
97.8500 USD |
97.3900 USD |
102.4600 USD |
99.3300 USD |
| 2024-02-01 |
96.0100 USD |
768,617.8339 SOL |
96.8300 USD |
92.9500 USD |
98.0000 USD |
97.8500 USD |
| 2024-01-31 |
99.6400 USD |
1,248,990.9847 SOL |
101.3800 USD |
95.0100 USD |
102.8000 USD |
97.1100 USD |
| 2024-01-30 |
104.0600 USD |
920,528.6535 SOL |
101.7300 USD |
100.9900 USD |
106.4700 USD |
105.2200 USD |
| 2024-01-29 |
98.7300 USD |
741,016.7987 SOL |
95.9900 USD |
95.0600 USD |
101.6800 USD |
101.0800 USD |
| 2024-01-28 |
96.3900 USD |
715,563.0908 SOL |
94.2400 USD |
93.4500 USD |
99.4200 USD |
96.2100 USD |