Identifier on Kraken: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-02 |
182.3200 USD |
572,288.4976 SOL |
192.3300 USD |
176.0000 USD |
192.3600 USD |
186.2400 USD |
| 2024-04-01 |
194.4500 USD |
524,892.6686 SOL |
202.6100 USD |
187.0600 USD |
204.2800 USD |
193.6900 USD |
| 2024-03-31 |
197.7400 USD |
237,918.8015 SOL |
194.3000 USD |
193.8300 USD |
203.1000 USD |
200.4200 USD |
| 2024-03-30 |
196.5100 USD |
427,129.2770 SOL |
192.2100 USD |
191.0100 USD |
200.0000 USD |
194.5000 USD |
| 2024-03-29 |
187.0000 USD |
381,897.7691 SOL |
189.6500 USD |
183.3400 USD |
191.9300 USD |
191.8100 USD |
| 2024-03-28 |
185.9600 USD |
434,852.5149 SOL |
186.2100 USD |
180.5900 USD |
189.3900 USD |
186.6100 USD |
| 2024-03-27 |
186.1300 USD |
494,439.2824 SOL |
190.4500 USD |
180.2000 USD |
192.7700 USD |
186.6700 USD |
| 2024-03-26 |
191.6700 USD |
441,811.1105 SOL |
189.0200 USD |
186.2600 USD |
196.5000 USD |
191.8700 USD |
| 2024-03-25 |
188.3700 USD |
720,681.6793 SOL |
183.8300 USD |
181.0100 USD |
194.5000 USD |
189.0600 USD |
| 2024-03-24 |
177.3100 USD |
516,858.0694 SOL |
172.7100 USD |
171.3500 USD |
184.7200 USD |
184.4700 USD |
| 2024-03-23 |
174.7700 USD |
450,532.3947 SOL |
175.0800 USD |
169.8500 USD |
178.9000 USD |
174.1900 USD |
| 2024-03-22 |
174.0700 USD |
415,288.1163 SOL |
179.4100 USD |
167.6900 USD |
181.7600 USD |
172.0500 USD |
| 2024-03-21 |
188.5300 USD |
953,857.2833 SOL |
191.7300 USD |
175.7600 USD |
196.0000 USD |
179.7600 USD |
| 2024-03-20 |
174.1800 USD |
1,036,650.0520 SOL |
169.8300 USD |
162.5000 USD |
188.7100 USD |
188.0800 USD |
| 2024-03-19 |
181.6600 USD |
1,489,984.3058 SOL |
195.8800 USD |
167.4100 USD |
198.5000 USD |
168.0300 USD |
| 2024-03-18 |
201.9500 USD |
749,185.0484 SOL |
201.6500 USD |
193.7400 USD |
209.9900 USD |
202.4900 USD |
| 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 |