Identifier on Bitfinex: tSOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
180.8150 USD |
6,421.3652 SOL |
179.5000 USD |
178.0100 USD |
187.4000 USD |
178.9200 USD |
| 2025-05-22 |
177.0159 USD |
11,639.4838 SOL |
173.6000 USD |
172.7800 USD |
180.7200 USD |
178.2500 USD |
| 2025-05-21 |
169.7624 USD |
7,701.8798 SOL |
168.4500 USD |
166.8800 USD |
172.8300 USD |
171.6500 USD |
| 2025-05-20 |
167.9834 USD |
9,917.6624 SOL |
167.0000 USD |
164.5400 USD |
172.9400 USD |
167.6100 USD |
| 2025-05-19 |
163.6634 USD |
17,102.0507 SOL |
173.5000 USD |
159.4900 USD |
173.9400 USD |
165.0400 USD |
| 2025-05-18 |
170.8419 USD |
18,837.0863 SOL |
166.3000 USD |
164.5800 USD |
176.6300 USD |
165.3900 USD |
| 2025-05-17 |
167.5001 USD |
10,976.3267 SOL |
167.3300 USD |
164.1200 USD |
170.0100 USD |
166.7200 USD |
| 2025-05-16 |
172.1922 USD |
17,889.5997 SOL |
169.3600 USD |
168.8200 USD |
174.0900 USD |
169.8400 USD |
| 2025-05-15 |
170.8715 USD |
30,553.3569 SOL |
176.7000 USD |
166.9300 USD |
178.1500 USD |
170.0000 USD |
| 2025-05-14 |
178.9189 USD |
9,613.2741 SOL |
183.3500 USD |
173.4200 USD |
184.8300 USD |
175.9100 USD |
| 2025-05-13 |
174.8364 USD |
21,685.2937 SOL |
174.4900 USD |
166.3400 USD |
178.8500 USD |
178.3300 USD |
| 2025-05-12 |
175.8474 USD |
28,067.9330 SOL |
173.4700 USD |
168.3200 USD |
181.2600 USD |
172.5200 USD |
| 2025-05-11 |
175.2498 USD |
16,999.6707 SOL |
177.7900 USD |
169.3500 USD |
180.0000 USD |
172.3100 USD |
| 2025-05-10 |
173.9700 USD |
36,391.0232 SOL |
172.8200 USD |
168.7200 USD |
180.9500 USD |
174.5500 USD |
| 2025-05-09 |
169.1970 USD |
49,132.3738 SOL |
164.5500 USD |
161.2100 USD |
176.0000 USD |
172.4000 USD |
| 2025-05-08 |
162.0250 USD |
34,328.5254 SOL |
147.5000 USD |
147.5000 USD |
163.0000 USD |
162.4400 USD |
| 2025-05-07 |
146.7251 USD |
9,092.9615 SOL |
147.2700 USD |
145.0000 USD |
149.6200 USD |
148.0900 USD |
| 2025-05-06 |
144.0332 USD |
5,147.2969 SOL |
147.0200 USD |
141.7900 USD |
147.0200 USD |
143.8100 USD |
| 2025-05-05 |
144.7954 USD |
28,723.3581 SOL |
144.2000 USD |
143.1300 USD |
147.7700 USD |
146.5800 USD |
| 2025-05-04 |
147.2450 USD |
8,757.7263 SOL |
147.0500 USD |
145.0900 USD |
148.1500 USD |
147.0000 USD |
| 2025-05-03 |
147.5062 USD |
9,623.2838 SOL |
148.0400 USD |
146.0400 USD |
149.1200 USD |
147.2600 USD |
| 2025-05-02 |
150.2299 USD |
10,261.4369 SOL |
150.9200 USD |
147.5500 USD |
151.8600 USD |
148.3100 USD |
| 2025-05-01 |
151.0441 USD |
15,137.2393 SOL |
147.8800 USD |
147.8300 USD |
154.0000 USD |
150.9400 USD |
| 2025-04-30 |
143.9179 USD |
20,600.2571 SOL |
146.6000 USD |
140.7700 USD |
148.8200 USD |
147.9000 USD |
| 2025-04-29 |
147.7941 USD |
4,612.7244 SOL |
147.9200 USD |
145.7000 USD |
149.5900 USD |
148.0700 USD |
| 2025-04-28 |
149.9873 USD |
26,627.9817 SOL |
148.0700 USD |
144.8900 USD |
153.3800 USD |
147.9100 USD |
| 2025-04-27 |
148.0619 USD |
3,517.8974 SOL |
149.3400 USD |
145.7300 USD |
150.4500 USD |
148.6400 USD |
| 2025-04-26 |
149.5503 USD |
6,012.8539 SOL |
150.9700 USD |
148.0200 USD |
153.1500 USD |
148.9000 USD |
| 2025-04-25 |
153.0883 USD |
22,225.4396 SOL |
152.5200 USD |
150.0300 USD |
156.9000 USD |
151.0000 USD |
| 2025-04-24 |
151.3650 USD |
8,253.1393 SOL |
151.1000 USD |
145.3900 USD |
151.6100 USD |
151.6100 USD |
| 2025-04-23 |
151.2826 USD |
23,689.2350 SOL |
148.7300 USD |
147.1700 USD |
154.1200 USD |
150.0700 USD |
| 2025-04-22 |
142.2735 USD |
13,265.7567 SOL |
136.7700 USD |
134.7400 USD |
147.5100 USD |
144.4600 USD |
| 2025-04-21 |
138.4735 USD |
19,496.3618 SOL |
137.6200 USD |
133.8300 USD |
142.9000 USD |
135.8000 USD |
| 2025-04-20 |
138.4908 USD |
8,900.2813 SOL |
139.6600 USD |
135.3700 USD |
141.7300 USD |
136.2500 USD |
| 2025-04-19 |
138.7550 USD |
7,449.7547 SOL |
133.5900 USD |
133.4400 USD |
140.9900 USD |
138.4500 USD |
| 2025-04-18 |
134.1238 USD |
4,638.8286 SOL |
134.6900 USD |
132.4000 USD |
135.8000 USD |
133.3300 USD |
| 2025-04-17 |
133.0733 USD |
13,556.8025 SOL |
131.2700 USD |
129.5000 USD |
136.1800 USD |
135.2700 USD |
| 2025-04-16 |
127.5754 USD |
22,141.9739 SOL |
126.1100 USD |
123.5300 USD |
130.7900 USD |
130.4700 USD |
| 2025-04-15 |
130.8849 USD |
11,631.9729 SOL |
129.3600 USD |
127.2700 USD |
134.3600 USD |
128.1200 USD |
| 2025-04-14 |
131.8206 USD |
20,995.6649 SOL |
128.3200 USD |
127.9800 USD |
135.9400 USD |
129.5600 USD |
| 2025-04-13 |
129.4604 USD |
19,318.0439 SOL |
132.2400 USD |
125.3400 USD |
133.8100 USD |
127.6000 USD |
| 2025-04-12 |
127.4013 USD |
21,697.5728 SOL |
121.4100 USD |
119.4000 USD |
133.8000 USD |
131.6600 USD |
| 2025-04-11 |
118.0456 USD |
33,764.7720 SOL |
112.6800 USD |
112.0900 USD |
121.9700 USD |
120.5400 USD |
| 2025-04-10 |
113.0284 USD |
33,331.4604 SOL |
119.0500 USD |
108.3300 USD |
119.2200 USD |
112.3900 USD |
| 2025-04-09 |
106.7465 USD |
76,052.0475 SOL |
105.7100 USD |
101.3700 USD |
119.6800 USD |
117.9500 USD |
| 2025-04-08 |
108.0597 USD |
47,567.8079 SOL |
106.9600 USD |
102.9700 USD |
112.6000 USD |
105.6300 USD |
| 2025-04-07 |
103.2683 USD |
132,364.0784 SOL |
105.8800 USD |
95.2610 USD |
112.7900 USD |
109.0400 USD |
| 2025-04-06 |
115.0732 USD |
32,690.4674 SOL |
120.3600 USD |
110.5300 USD |
121.1700 USD |
110.6400 USD |
| 2025-04-05 |
119.9978 USD |
18,298.1094 SOL |
122.7700 USD |
117.2400 USD |
122.7800 USD |
118.3800 USD |
| 2025-04-04 |
114.1900 USD |
12,286.5681 SOL |
117.1400 USD |
113.2900 USD |
119.8800 USD |
114.4700 USD |