Identifier on Kraken: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-22 |
179.5700 USD |
318,891.7296 SOL |
178.1400 USD |
175.0100 USD |
183.3000 USD |
179.9500 USD |
| 2024-05-21 |
180.6300 USD |
357,053.8645 SOL |
186.7100 USD |
174.3900 USD |
188.7700 USD |
178.3600 USD |
| 2024-05-20 |
180.1300 USD |
430,051.5123 SOL |
170.0400 USD |
167.7300 USD |
188.0000 USD |
184.9600 USD |
| 2024-05-19 |
170.2600 USD |
198,688.0245 SOL |
172.5000 USD |
166.2900 USD |
175.0000 USD |
170.0800 USD |
| 2024-05-18 |
172.7900 USD |
195,519.9313 SOL |
169.5000 USD |
168.7200 USD |
175.8900 USD |
172.3300 USD |
| 2024-05-17 |
166.3300 USD |
501,532.3326 SOL |
159.2700 USD |
159.2700 USD |
172.3700 USD |
168.1000 USD |
| 2024-05-16 |
160.4700 USD |
398,075.9717 SOL |
158.5300 USD |
156.6700 USD |
164.6200 USD |
158.6900 USD |
| 2024-05-15 |
150.9300 USD |
387,281.2966 SOL |
142.0000 USD |
141.1200 USD |
157.0000 USD |
156.0800 USD |
| 2024-05-14 |
144.6400 USD |
179,717.0037 SOL |
147.3900 USD |
141.6300 USD |
148.9700 USD |
143.2100 USD |
| 2024-05-13 |
145.3800 USD |
342,818.1870 SOL |
143.4200 USD |
137.9200 USD |
150.6800 USD |
147.1800 USD |
| 2024-05-12 |
144.8900 USD |
173,702.8567 SOL |
145.3100 USD |
142.5300 USD |
147.6200 USD |
143.9000 USD |
| 2024-05-11 |
145.5100 USD |
157,612.3526 SOL |
146.0200 USD |
143.1200 USD |
147.6000 USD |
145.7400 USD |
| 2024-05-10 |
149.8800 USD |
280,282.6664 SOL |
152.6400 USD |
145.4000 USD |
155.5800 USD |
145.9800 USD |
| 2024-05-09 |
146.6400 USD |
262,795.7010 SOL |
142.0900 USD |
140.6600 USD |
153.2600 USD |
152.2100 USD |
| 2024-05-08 |
145.5800 USD |
327,308.3539 SOL |
148.0000 USD |
139.8900 USD |
149.8900 USD |
141.7100 USD |
| 2024-05-07 |
155.0100 USD |
387,303.6949 SOL |
152.8000 USD |
149.8900 USD |
159.3600 USD |
151.2000 USD |
| 2024-05-06 |
152.1400 USD |
448,796.6826 SOL |
145.7100 USD |
145.5500 USD |
156.7500 USD |
153.9300 USD |
| 2024-05-05 |
146.0000 USD |
163,480.7229 SOL |
146.0600 USD |
143.2300 USD |
148.0800 USD |
145.2100 USD |
| 2024-05-04 |
146.0500 USD |
208,012.3052 SOL |
143.7200 USD |
142.5400 USD |
149.0000 USD |
146.3500 USD |
| 2024-05-03 |
140.4700 USD |
551,221.0358 SOL |
137.6400 USD |
136.0000 USD |
145.0100 USD |
142.9200 USD |
| 2024-05-02 |
135.3500 USD |
464,041.7543 SOL |
134.5100 USD |
128.1300 USD |
140.3200 USD |
137.1000 USD |
| 2024-05-01 |
126.4500 USD |
591,255.5143 SOL |
126.6800 USD |
118.0600 USD |
135.7600 USD |
133.9200 USD |
| 2024-04-30 |
128.5400 USD |
484,741.3502 SOL |
137.6700 USD |
121.1100 USD |
139.8100 USD |
124.5900 USD |
| 2024-04-29 |
135.4600 USD |
197,848.2262 SOL |
137.9200 USD |
133.4600 USD |
138.8800 USD |
134.1700 USD |
| 2024-04-28 |
142.4200 USD |
195,325.9488 SOL |
141.2400 USD |
140.2300 USD |
144.6100 USD |
140.7600 USD |
| 2024-04-27 |
137.5900 USD |
207,082.2289 SOL |
139.1600 USD |
133.0800 USD |
143.0000 USD |
142.2000 USD |
| 2024-04-26 |
143.0900 USD |
331,574.6783 SOL |
144.8400 USD |
138.2800 USD |
145.9700 USD |
139.6600 USD |
| 2024-04-25 |
145.9300 USD |
534,916.8488 SOL |
147.7100 USD |
142.0500 USD |
149.4600 USD |
146.3000 USD |
| 2024-04-24 |
155.2700 USD |
697,892.6022 SOL |
154.6600 USD |
147.0200 USD |
159.7800 USD |
147.0600 USD |
| 2024-04-23 |
156.9100 USD |
414,543.2077 SOL |
157.0200 USD |
153.1800 USD |
160.1900 USD |
156.5000 USD |
| 2024-04-22 |
152.2900 USD |
450,663.3525 SOL |
148.7300 USD |
146.8400 USD |
156.7200 USD |
156.2000 USD |
| 2024-04-21 |
149.7400 USD |
374,950.4381 SOL |
151.2600 USD |
146.5000 USD |
153.5200 USD |
148.6400 USD |
| 2024-04-20 |
145.7300 USD |
393,170.8800 SOL |
142.5200 USD |
139.8000 USD |
152.2800 USD |
149.3200 USD |
| 2024-04-19 |
138.8200 USD |
931,266.9048 SOL |
142.1000 USD |
128.4900 USD |
147.7200 USD |
144.3300 USD |
| 2024-04-18 |
135.1800 USD |
943,774.3234 SOL |
131.8000 USD |
127.7900 USD |
143.9600 USD |
142.6100 USD |
| 2024-04-17 |
133.4600 USD |
618,924.5979 SOL |
136.2900 USD |
126.9200 USD |
142.7100 USD |
135.0000 USD |
| 2024-04-16 |
133.0000 USD |
609,053.3730 SOL |
138.6000 USD |
126.5900 USD |
140.6800 USD |
133.9700 USD |
| 2024-04-15 |
145.6900 USD |
717,824.9884 SOL |
151.3700 USD |
133.7100 USD |
156.1200 USD |
136.6900 USD |
| 2024-04-14 |
139.3300 USD |
557,957.6602 SOL |
138.6200 USD |
133.5800 USD |
144.0000 USD |
140.8100 USD |
| 2024-04-13 |
135.7600 USD |
1,078,681.6000 SOL |
153.2900 USD |
115.0400 USD |
154.9700 USD |
128.9600 USD |
| 2024-04-12 |
158.8400 USD |
816,859.5342 SOL |
172.5000 USD |
138.8700 USD |
175.9000 USD |
151.1300 USD |
| 2024-04-11 |
173.3200 USD |
308,936.7028 SOL |
173.3900 USD |
170.0200 USD |
176.3800 USD |
173.0300 USD |
| 2024-04-10 |
168.2500 USD |
460,978.3159 SOL |
172.2900 USD |
162.0000 USD |
173.4600 USD |
170.8900 USD |
| 2024-04-09 |
175.0500 USD |
334,153.2726 SOL |
180.7300 USD |
169.2000 USD |
180.8900 USD |
174.0100 USD |
| 2024-04-08 |
180.4600 USD |
488,609.5891 SOL |
179.4900 USD |
175.4900 USD |
184.9000 USD |
180.4900 USD |
| 2024-04-07 |
180.1500 USD |
169,586.0112 SOL |
178.7800 USD |
177.4900 USD |
182.7100 USD |
178.1700 USD |
| 2024-04-06 |
176.6700 USD |
197,321.4612 SOL |
174.4600 USD |
173.6400 USD |
178.9200 USD |
178.8900 USD |
| 2024-04-05 |
175.6100 USD |
731,007.4206 SOL |
184.0000 USD |
168.1100 USD |
185.1100 USD |
175.1900 USD |
| 2024-04-04 |
185.2000 USD |
356,263.9296 SOL |
185.1200 USD |
180.3700 USD |
190.0700 USD |
183.0300 USD |
| 2024-04-03 |
187.5300 USD |
499,990.3310 SOL |
181.4600 USD |
177.1000 USD |
192.1000 USD |
185.9400 USD |