Identifier on Kraken: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-22 |
55.8000 USD |
1,278,425.0376 SOL |
51.6500 USD |
51.4800 USD |
58.9200 USD |
57.5600 USD |
| 2023-11-21 |
54.9500 USD |
1,321,662.0002 SOL |
56.6100 USD |
52.4000 USD |
57.4000 USD |
52.7600 USD |
| 2023-11-20 |
59.1200 USD |
1,341,164.1366 SOL |
61.1000 USD |
55.9900 USD |
61.3600 USD |
57.2300 USD |
| 2023-11-19 |
60.1200 USD |
975,776.8318 SOL |
58.5900 USD |
56.6400 USD |
62.0800 USD |
61.6900 USD |
| 2023-11-18 |
57.4400 USD |
813,373.3496 SOL |
58.5300 USD |
54.7000 USD |
59.3900 USD |
58.5600 USD |
| 2023-11-17 |
57.8500 USD |
1,313,187.7073 SOL |
57.7700 USD |
54.1100 USD |
60.5400 USD |
58.1600 USD |
| 2023-11-16 |
62.8200 USD |
1,748,303.3319 SOL |
65.4900 USD |
58.1900 USD |
68.1600 USD |
59.0500 USD |
| 2023-11-15 |
61.7100 USD |
1,635,277.2712 SOL |
56.8200 USD |
56.1400 USD |
67.2100 USD |
65.2300 USD |
| 2023-11-14 |
54.8400 USD |
1,688,051.4833 SOL |
51.6200 USD |
51.2300 USD |
57.9700 USD |
56.8000 USD |
| 2023-11-13 |
55.9300 USD |
1,675,397.5126 SOL |
56.2200 USD |
51.5800 USD |
59.8000 USD |
51.6200 USD |
| 2023-11-12 |
57.8300 USD |
1,383,157.1821 SOL |
56.3400 USD |
54.5400 USD |
61.9900 USD |
57.1500 USD |
| 2023-11-11 |
58.6200 USD |
1,611,295.0768 SOL |
56.6800 USD |
53.5600 USD |
63.9900 USD |
58.5100 USD |
| 2023-11-10 |
50.1500 USD |
2,061,304.0529 SOL |
45.3000 USD |
45.0500 USD |
57.1600 USD |
56.5500 USD |
| 2023-11-09 |
45.4300 USD |
1,929,086.7509 SOL |
43.1400 USD |
42.5300 USD |
48.9600 USD |
45.0700 USD |
| 2023-11-08 |
43.0900 USD |
798,019.6240 SOL |
42.9500 USD |
42.2900 USD |
43.9200 USD |
43.1300 USD |
| 2023-11-07 |
42.4500 USD |
1,134,956.1061 SOL |
42.1900 USD |
40.1200 USD |
44.7400 USD |
43.3700 USD |
| 2023-11-06 |
40.5400 USD |
561,742.0962 SOL |
41.2000 USD |
39.7100 USD |
41.8900 USD |
41.3000 USD |
| 2023-11-05 |
41.4500 USD |
670,298.2864 SOL |
42.4400 USD |
40.1200 USD |
42.8500 USD |
40.8500 USD |
| 2023-11-04 |
41.4800 USD |
687,965.8115 SOL |
39.4800 USD |
39.0300 USD |
42.7300 USD |
41.9600 USD |
| 2023-11-03 |
39.0800 USD |
934,094.4678 SOL |
40.2500 USD |
37.6500 USD |
40.2500 USD |
39.4400 USD |
| 2023-11-02 |
41.5800 USD |
1,648,816.2712 SOL |
41.1800 USD |
38.7000 USD |
44.5600 USD |
40.1300 USD |
| 2023-11-01 |
41.4000 USD |
1,879,820.1552 SOL |
38.4200 USD |
37.9100 USD |
46.6900 USD |
42.7100 USD |
| 2023-10-31 |
36.2900 USD |
854,740.6519 SOL |
34.9700 USD |
34.8600 USD |
38.0200 USD |
37.8600 USD |
| 2023-10-30 |
34.3800 USD |
750,193.0468 SOL |
32.8300 USD |
32.3400 USD |
35.3600 USD |
34.9700 USD |
| 2023-10-29 |
32.4900 USD |
409,109.9008 SOL |
31.6600 USD |
31.2800 USD |
33.1700 USD |
32.8600 USD |
| 2023-10-28 |
31.9800 USD |
276,993.2658 SOL |
31.7200 USD |
31.5400 USD |
32.4900 USD |
31.8700 USD |
| 2023-10-27 |
32.3000 USD |
901,591.1768 SOL |
32.7900 USD |
31.2300 USD |
33.3500 USD |
31.5900 USD |
| 2023-10-26 |
31.9100 USD |
827,597.2497 SOL |
32.4500 USD |
30.7000 USD |
33.2600 USD |
33.2100 USD |
| 2023-10-25 |
32.3500 USD |
716,117.1968 SOL |
30.1700 USD |
30.0200 USD |
33.8900 USD |
32.6200 USD |
| 2023-10-24 |
31.2100 USD |
1,227,532.5541 SOL |
31.9000 USD |
29.5300 USD |
32.5900 USD |
30.1600 USD |
| 2023-10-23 |
30.3300 USD |
1,080,153.8230 SOL |
29.0500 USD |
28.7500 USD |
32.7900 USD |
31.8000 USD |
| 2023-10-22 |
28.8000 USD |
434,606.1792 SOL |
29.3400 USD |
28.0800 USD |
29.9900 USD |
28.7800 USD |
| 2023-10-21 |
28.6300 USD |
780,898.0941 SOL |
27.0300 USD |
26.6700 USD |
30.1100 USD |
29.8500 USD |
| 2023-10-20 |
26.4300 USD |
734,910.1945 SOL |
24.9400 USD |
24.7600 USD |
27.4900 USD |
26.9800 USD |
| 2023-10-19 |
24.5800 USD |
526,629.5163 SOL |
23.4100 USD |
23.1300 USD |
25.7100 USD |
24.8300 USD |
| 2023-10-18 |
23.8700 USD |
333,476.6772 SOL |
23.9400 USD |
23.4200 USD |
24.4300 USD |
23.4600 USD |
| 2023-10-17 |
24.0100 USD |
497,965.1823 SOL |
23.9700 USD |
23.5000 USD |
24.5500 USD |
23.9200 USD |
| 2023-10-16 |
23.3700 USD |
639,897.1826 SOL |
21.9200 USD |
21.9200 USD |
24.8200 USD |
24.0200 USD |
| 2023-10-15 |
21.8700 USD |
99,256.0619 SOL |
22.0000 USD |
21.6400 USD |
22.1500 USD |
21.9700 USD |
| 2023-10-14 |
21.9900 USD |
91,335.9884 SOL |
21.8300 USD |
21.8000 USD |
22.2800 USD |
21.9600 USD |
| 2023-10-13 |
21.3500 USD |
133,704.6264 SOL |
21.2900 USD |
21.1100 USD |
21.6300 USD |
21.6000 USD |
| 2023-10-12 |
21.3700 USD |
374,826.1398 SOL |
22.0100 USD |
20.9400 USD |
22.0100 USD |
21.2900 USD |
| 2023-10-11 |
22.0400 USD |
265,176.9064 SOL |
22.1100 USD |
21.6200 USD |
22.4100 USD |
21.7700 USD |
| 2023-10-10 |
22.0600 USD |
232,822.4550 SOL |
22.0900 USD |
21.7000 USD |
22.4900 USD |
22.1700 USD |
| 2023-10-09 |
22.4100 USD |
351,378.9839 SOL |
23.2400 USD |
21.6200 USD |
23.3700 USD |
22.1400 USD |
| 2023-10-08 |
23.3600 USD |
129,063.9549 SOL |
23.3000 USD |
23.0900 USD |
23.6500 USD |
23.2900 USD |
| 2023-10-07 |
23.5600 USD |
199,202.9056 SOL |
23.4200 USD |
23.1100 USD |
24.2000 USD |
23.2800 USD |
| 2023-10-06 |
23.3100 USD |
351,604.6440 SOL |
22.6800 USD |
22.6800 USD |
23.7500 USD |
23.5500 USD |
| 2023-10-05 |
23.1600 USD |
348,406.7450 SOL |
23.1400 USD |
22.5600 USD |
23.7400 USD |
22.7300 USD |
| 2023-10-04 |
23.1500 USD |
434,528.4265 SOL |
23.6000 USD |
22.6000 USD |
23.8300 USD |
23.1700 USD |