Crypto exchange Bitfinex
Market Solana (SOL) / USD
Identifier on Bitfinex: tSOLUSD12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2021-04-22 | 35.9941 USD | 108,789.8184 SOL | 32.7130 USD | 31.6000 USD | 40.7030 USD | 40.3040 USD |
| 2021-04-21 | 32.8307 USD | 100,780.9138 SOL | 31.7520 USD | 30.2190 USD | 34.9540 USD | 32.6750 USD |
| 2021-04-20 | 31.8965 USD | 90,303.6855 SOL | 31.6570 USD | 28.7760 USD | 32.5340 USD | 31.8650 USD |
| 2021-04-19 | 32.7878 USD | 62,445.2494 SOL | 32.3180 USD | 29.9420 USD | 35.9760 USD | 33.2750 USD |
| 2021-04-18 | 31.9705 USD | 155,652.7811 SOL | 24.8520 USD | 21.1060 USD | 32.5000 USD | 32.2230 USD |
| 2021-04-17 | 25.7295 USD | 17,007.6349 SOL | 25.3290 USD | 25.1400 USD | 26.7130 USD | 25.2570 USD |
| 2021-04-16 | 25.9564 USD | 54,467.1601 SOL | 27.8310 USD | 24.9570 USD | 28.2050 USD | 25.3100 USD |
| 2021-04-15 | 26.8180 USD | 19,089.1744 SOL | 26.4820 USD | 25.5150 USD | 28.1930 USD | 27.8150 USD |
| 2021-04-14 | 25.9370 USD | 47,229.4377 SOL | 27.5160 USD | 24.8480 USD | 27.5160 USD | 26.2110 USD |
| 2021-04-13 | 27.1540 USD | 9,865.9263 SOL | 28.5600 USD | 26.4090 USD | 28.8070 USD | 27.5920 USD |
| 2021-04-12 | 28.4835 USD | 21,485.6361 SOL | 27.9180 USD | 26.9640 USD | 29.8820 USD | 28.5500 USD |
| 2021-04-11 | 27.1414 USD | 23,977.4105 SOL | 26.8420 USD | 25.6620 USD | 28.6200 USD | 27.9000 USD |
| 2021-04-10 | 27.1032 USD | 25,925.7638 SOL | 27.6390 USD | 26.0010 USD | 28.1920 USD | 26.7670 USD |
| 2021-04-09 | 28.2163 USD | 21,090.4899 SOL | 26.9300 USD | 26.9000 USD | 28.9510 USD | 27.9580 USD |
| 2021-04-08 | 26.7103 USD | 18,829.6563 SOL | 26.6010 USD | 25.6900 USD | 27.9340 USD | 26.9250 USD |
| 2021-04-07 | 25.5783 USD | 73,528.8022 SOL | 25.4400 USD | 23.0450 USD | 27.5000 USD | 27.0200 USD |
| 2021-04-06 | 24.5170 USD | 8,334.7244 SOL | 23.1190 USD | 22.2500 USD | 24.7010 USD | 24.4950 USD |
| 2021-04-05 | 23.0230 USD | 18,940.6547 SOL | 24.3250 USD | 22.9140 USD | 25.4590 USD | 23.1700 USD |
| 2021-04-04 | 24.5709 USD | 18,865.5396 SOL | 22.6030 USD | 22.6030 USD | 25.8800 USD | 23.9000 USD |
| 2021-04-03 | 22.1955 USD | 9,142.2726 SOL | 19.8260 USD | 19.8260 USD | 23.9590 USD | 23.7530 USD |
| 2021-04-02 | 19.6175 USD | 2,818.9238 SOL | 19.0490 USD | 18.7280 USD | 20.0380 USD | 19.7000 USD |
| 2021-04-01 | 19.9722 USD | 5,100.8831 SOL | 20.0060 USD | 18.9140 USD | 24.0000 USD | 19.5650 USD |
| 2021-03-31 | 19.6151 USD | 15,073.1402 SOL | 19.7000 USD | 18.1700 USD | 20.2900 USD | 19.9690 USD |
| 2021-03-30 | 21.1436 USD | 20,904.5451 SOL | 18.9610 USD | 18.9610 USD | 30.0000 USD | 19.7150 USD |
| 2021-03-29 | 18.4218 USD | 9,700.4334 SOL | 18.2150 USD | 17.6850 USD | 18.9410 USD | 18.7720 USD |
| 2021-03-28 | 18.2066 USD | 27,219.4570 SOL | 16.5440 USD | 16.3600 USD | 19.3690 USD | 18.2750 USD |
| 2021-03-27 | 15.3956 USD | 39,099.2669 SOL | 14.7930 USD | 14.7450 USD | 16.7800 USD | 16.6020 USD |
| 2021-03-26 | 13.5150 USD | 15,542.9615 SOL | 13.0270 USD | 12.3460 USD | 14.6420 USD | 14.6420 USD |
| 2021-03-25 | 12.9945 USD | 17,745.2893 SOL | 13.6080 USD | 12.5490 USD | 13.6640 USD | 12.9590 USD |
| 2021-03-24 | 14.4403 USD | 11,405.4189 SOL | 14.2030 USD | 13.7310 USD | 15.3320 USD | 13.8090 USD |
| 2021-03-23 | 14.4885 USD | 15,705.6689 SOL | 14.7920 USD | 14.0770 USD | 15.2010 USD | 14.1960 USD |
| 2021-03-22 | 15.3702 USD | 30,930.2399 SOL | 14.2710 USD | 14.1770 USD | 16.5740 USD | 14.9840 USD |
| 2021-03-21 | 14.0171 USD | 21,110.5648 SOL | 14.1120 USD | 13.6470 USD | 14.3470 USD | 14.3070 USD |
| 2021-03-20 | 14.5633 USD | 9,852.1456 SOL | 14.1490 USD | 14.1270 USD | 14.9200 USD | 14.4230 USD |
| 2021-03-19 | 14.1895 USD | 21,128.8566 SOL | 14.1880 USD | 13.8310 USD | 14.4710 USD | 14.1950 USD |
| 2021-03-18 | 14.2220 USD | 18,541.1888 SOL | 14.2350 USD | 14.0010 USD | 14.7300 USD | 14.2200 USD |
| 2021-03-17 | 13.6410 USD | 80,962.4011 SOL | 13.6850 USD | 13.0900 USD | 14.2240 USD | 14.1200 USD |
| 2021-03-16 | 13.6230 USD | 52,046.9811 SOL | 14.2610 USD | 13.2690 USD | 14.3260 USD | 13.6330 USD |
| 2021-03-15 | 14.1915 USD | 41,350.9344 SOL | 14.5130 USD | 13.7470 USD | 14.7920 USD | 14.3140 USD |
| 2021-03-14 | 14.8706 USD | 10,744.9513 SOL | 15.3590 USD | 14.4120 USD | 15.3740 USD | 14.9730 USD |
| 2021-03-13 | 14.8462 USD | 13,062.2090 SOL | 14.6880 USD | 14.0090 USD | 15.4220 USD | 15.1020 USD |
| 2021-03-12 | 15.9330 USD | 27,434.4401 SOL | 16.1040 USD | 14.8450 USD | 16.5000 USD | 14.8450 USD |
| 2021-03-11 | 15.1243 USD | 35,335.6429 SOL | 14.5200 USD | 13.7550 USD | 16.7000 USD | 16.0330 USD |
| 2021-03-10 | 14.7733 USD | 11,276.6177 SOL | 14.9210 USD | 14.1120 USD | 15.2200 USD | 14.6220 USD |
| 2021-03-09 | 14.0183 USD | 11,552.0776 SOL | 13.6550 USD | 13.3600 USD | 14.8800 USD | 14.8470 USD |
| 2021-03-08 | 13.5636 USD | 12,934.6192 SOL | 13.8450 USD | 13.0930 USD | 13.8750 USD | 13.5990 USD |
| 2021-03-07 | 13.8185 USD | 15,663.9987 SOL | 13.0830 USD | 12.7470 USD | 13.9900 USD | 13.7740 USD |
| 2021-03-06 | 12.3334 USD | 39,855.3848 SOL | 12.6300 USD | 11.9470 USD | 13.2900 USD | 12.9480 USD |
| 2021-03-05 | 12.5871 USD | 19,900.6799 SOL | 12.9970 USD | 12.2500 USD | 12.9970 USD | 12.5350 USD |
| 2021-03-04 | 13.8121 USD | 6,723.0965 SOL | 14.6410 USD | 12.8110 USD | 16.9900 USD | 12.9500 USD |
12