Identifier on Bitfinex: tSOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
122.4471 USD |
10,042.2955 SOL |
119.8100 USD |
117.8100 USD |
125.7800 USD |
124.9000 USD |
| 2025-12-18 |
122.5404 USD |
41,682.3850 SOL |
123.5100 USD |
117.1400 USD |
129.1500 USD |
118.6600 USD |
| 2025-12-17 |
128.4429 USD |
819.8746 SOL |
129.3100 USD |
126.2900 USD |
130.0100 USD |
129.4100 USD |
| 2025-12-16 |
127.4416 USD |
3,200.6125 SOL |
127.8700 USD |
125.0500 USD |
130.2200 USD |
128.7500 USD |
| 2025-12-15 |
128.2719 USD |
7,537.2671 SOL |
129.5300 USD |
123.8900 USD |
135.3900 USD |
125.8800 USD |
| 2025-12-14 |
131.7013 USD |
5,862.0448 SOL |
133.1800 USD |
129.4900 USD |
133.7200 USD |
130.2900 USD |
| 2025-12-13 |
133.1769 USD |
1,164.1972 SOL |
132.4000 USD |
132.3800 USD |
134.2900 USD |
132.4700 USD |
| 2025-12-12 |
136.3209 USD |
7,168.4242 SOL |
136.4600 USD |
130.5100 USD |
140.1500 USD |
131.5400 USD |
| 2025-12-11 |
131.9544 USD |
2,317.2623 SOL |
136.2800 USD |
129.1800 USD |
136.4400 USD |
131.0400 USD |
| 2025-12-10 |
138.8104 USD |
8,212.2580 SOL |
137.9000 USD |
135.7800 USD |
142.6300 USD |
140.9100 USD |
| 2025-12-09 |
133.1649 USD |
3,111.0531 SOL |
133.3100 USD |
131.8300 USD |
134.6100 USD |
133.8800 USD |
| 2025-12-08 |
136.1091 USD |
10,234.4265 SOL |
132.1400 USD |
131.6500 USD |
139.3600 USD |
133.2700 USD |
| 2025-12-07 |
131.3364 USD |
5,503.2806 SOL |
132.2100 USD |
127.8000 USD |
135.4300 USD |
135.2200 USD |
| 2025-12-06 |
133.1139 USD |
1,466.5475 SOL |
133.3000 USD |
132.0000 USD |
134.1000 USD |
133.0500 USD |
| 2025-12-05 |
135.4884 USD |
11,825.7612 SOL |
139.0400 USD |
130.9000 USD |
140.5200 USD |
133.0100 USD |
| 2025-12-04 |
143.1421 USD |
8,375.4282 SOL |
144.8600 USD |
137.8600 USD |
146.8700 USD |
140.0300 USD |
| 2025-12-03 |
141.8366 USD |
5,536.9251 SOL |
138.7800 USD |
137.9000 USD |
144.2300 USD |
142.1100 USD |
| 2025-12-02 |
131.5529 USD |
17,352.5224 SOL |
126.8200 USD |
126.2300 USD |
140.9100 USD |
140.1900 USD |
| 2025-12-01 |
127.4181 USD |
25,240.2574 SOL |
133.6400 USD |
123.3900 USD |
133.7600 USD |
125.1600 USD |
| 2025-11-30 |
137.8844 USD |
4,905.5056 SOL |
136.1000 USD |
135.1100 USD |
140.2500 USD |
135.2000 USD |
| 2025-11-29 |
136.7898 USD |
3,942.5662 SOL |
137.4700 USD |
135.0000 USD |
138.1600 USD |
136.2900 USD |
| 2025-11-28 |
139.9906 USD |
11,395.3199 SOL |
140.9800 USD |
136.2500 USD |
143.6600 USD |
137.7500 USD |
| 2025-11-27 |
142.4980 USD |
70,526.6533 SOL |
143.1200 USD |
140.8400 USD |
144.2900 USD |
142.4700 USD |
| 2025-11-26 |
137.8097 USD |
5,632.4777 SOL |
139.1400 USD |
135.7100 USD |
140.7600 USD |
136.6100 USD |
| 2025-11-25 |
136.5441 USD |
6,011.2502 SOL |
138.6300 USD |
133.3000 USD |
139.1700 USD |
138.2300 USD |
| 2025-11-24 |
131.5212 USD |
9,879.2423 SOL |
130.8100 USD |
128.7400 USD |
134.5500 USD |
131.1000 USD |
| 2025-11-23 |
130.9433 USD |
9,140.2949 SOL |
127.9100 USD |
127.8500 USD |
133.7400 USD |
131.0800 USD |
| 2025-11-22 |
127.5059 USD |
4,038.8180 SOL |
128.9500 USD |
125.4000 USD |
130.0900 USD |
127.8000 USD |
| 2025-11-21 |
129.1934 USD |
42,038.4530 SOL |
134.0600 USD |
121.4500 USD |
135.2600 USD |
125.8800 USD |
| 2025-11-20 |
142.5442 USD |
5,732.6427 SOL |
137.1500 USD |
136.6000 USD |
144.8600 USD |
143.3800 USD |
| 2025-11-19 |
139.2129 USD |
6,099.5501 SOL |
140.9800 USD |
136.3200 USD |
143.0500 USD |
137.6600 USD |
| 2025-11-18 |
135.0924 USD |
11,333.5112 SOL |
131.2800 USD |
129.5200 USD |
139.3700 USD |
137.7400 USD |
| 2025-11-17 |
139.8540 USD |
15,358.2587 SOL |
137.5700 USD |
133.6800 USD |
143.3800 USD |
135.1400 USD |
| 2025-11-16 |
139.4379 USD |
7,029.7831 SOL |
139.6200 USD |
134.6500 USD |
143.4000 USD |
138.5600 USD |
| 2025-11-15 |
141.9596 USD |
7,296.1211 SOL |
139.1800 USD |
139.1800 USD |
143.7200 USD |
141.6500 USD |
| 2025-11-14 |
141.8559 USD |
23,898.1602 SOL |
144.6900 USD |
135.8900 USD |
145.7500 USD |
139.0400 USD |
| 2025-11-13 |
153.6297 USD |
5,240.4392 SOL |
153.4000 USD |
150.7300 USD |
157.1800 USD |
156.9600 USD |
| 2025-11-12 |
156.5787 USD |
4,117.2944 SOL |
154.9200 USD |
153.8500 USD |
158.9300 USD |
158.1100 USD |
| 2025-11-11 |
163.4249 USD |
18,931.7345 SOL |
167.5600 USD |
155.7900 USD |
171.9100 USD |
157.0200 USD |
| 2025-11-10 |
169.0904 USD |
21,116.3788 SOL |
164.5100 USD |
163.5300 USD |
170.5100 USD |
167.5600 USD |
| 2025-11-09 |
161.1551 USD |
8,166.4182 SOL |
158.2300 USD |
155.4700 USD |
166.3300 USD |
165.1000 USD |
| 2025-11-08 |
159.9682 USD |
4,157.7804 SOL |
161.8200 USD |
156.0600 USD |
164.9700 USD |
157.5500 USD |
| 2025-11-07 |
156.7153 USD |
29,159.0240 SOL |
155.4000 USD |
150.1000 USD |
164.5200 USD |
163.4600 USD |
| 2025-11-06 |
158.3270 USD |
7,909.2959 SOL |
162.4600 USD |
154.0700 USD |
163.0700 USD |
155.0800 USD |
| 2025-11-05 |
158.4239 USD |
19,052.2511 SOL |
155.1000 USD |
147.5200 USD |
162.6500 USD |
162.0300 USD |
| 2025-11-04 |
159.5896 USD |
23,298.0751 SOL |
166.1900 USD |
152.3600 USD |
168.4900 USD |
156.5000 USD |
| 2025-11-03 |
173.1133 USD |
40,177.8831 SOL |
188.1100 USD |
163.5600 USD |
189.2300 USD |
166.1100 USD |
| 2025-11-02 |
187.0988 USD |
2,269.1226 SOL |
186.6400 USD |
185.0500 USD |
188.5100 USD |
187.3300 USD |
| 2025-11-01 |
186.3211 USD |
6,090.1142 SOL |
187.5100 USD |
183.9000 USD |
187.7700 USD |
186.0300 USD |
| 2025-10-31 |
186.8022 USD |
12,674.4317 SOL |
184.8400 USD |
184.1400 USD |
190.4100 USD |
187.7900 USD |