Identifier on Kraken: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-27 |
92.6300 USD |
400,014.7324 SOL |
92.2400 USD |
90.6400 USD |
94.8200 USD |
93.9000 USD |
| 2024-01-26 |
91.0500 USD |
646,831.5601 SOL |
86.8200 USD |
86.0200 USD |
93.6900 USD |
92.0200 USD |
| 2024-01-25 |
87.6800 USD |
580,727.0151 SOL |
88.7300 USD |
85.0500 USD |
89.5400 USD |
86.7800 USD |
| 2024-01-24 |
86.3500 USD |
488,538.5773 SOL |
84.2800 USD |
83.3200 USD |
88.4100 USD |
88.0900 USD |
| 2024-01-23 |
81.8600 USD |
624,500.7281 SOL |
83.7000 USD |
78.9600 USD |
85.9200 USD |
83.1600 USD |
| 2024-01-22 |
86.6100 USD |
619,444.9512 SOL |
90.9500 USD |
82.0000 USD |
91.8300 USD |
83.7900 USD |
| 2024-01-21 |
92.3200 USD |
238,574.3236 SOL |
92.7200 USD |
90.8800 USD |
93.8500 USD |
90.9800 USD |
| 2024-01-20 |
92.4400 USD |
229,131.0250 SOL |
93.6000 USD |
90.1600 USD |
94.1500 USD |
90.5500 USD |
| 2024-01-19 |
92.3600 USD |
844,228.5372 SOL |
94.3100 USD |
87.0000 USD |
95.6000 USD |
93.3400 USD |
| 2024-01-18 |
97.1800 USD |
559,467.9618 SOL |
102.1000 USD |
91.3800 USD |
103.3900 USD |
93.0300 USD |
| 2024-01-17 |
100.3200 USD |
892,896.1341 SOL |
97.6900 USD |
96.9900 USD |
102.7700 USD |
101.5600 USD |
| 2024-01-16 |
96.5400 USD |
315,665.3740 SOL |
94.4900 USD |
94.0900 USD |
98.7000 USD |
98.0100 USD |
| 2024-01-15 |
94.8800 USD |
450,720.6026 SOL |
93.7800 USD |
92.9500 USD |
96.8700 USD |
94.1200 USD |
| 2024-01-14 |
97.7800 USD |
720,409.6214 SOL |
95.8400 USD |
93.7100 USD |
103.1300 USD |
93.9500 USD |
| 2024-01-13 |
93.3000 USD |
508,465.1541 SOL |
92.1200 USD |
89.5300 USD |
97.4300 USD |
95.6500 USD |
| 2024-01-12 |
95.1200 USD |
986,530.6334 SOL |
99.9300 USD |
86.8800 USD |
100.6000 USD |
91.5300 USD |