Identifier on Bitfinex: tSOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
127.4320 USD |
34,147.6124 SOL |
126.6900 USD |
123.5000 USD |
131.6400 USD |
131.0200 USD |
| 2025-04-01 |
128.0273 USD |
30,111.4640 SOL |
124.7000 USD |
123.9200 USD |
130.4900 USD |
126.8600 USD |
| 2025-03-31 |
124.8300 USD |
32,160.2735 SOL |
125.0400 USD |
122.9600 USD |
127.9900 USD |
124.8100 USD |
| 2025-03-30 |
125.4723 USD |
17,856.3266 SOL |
124.8300 USD |
123.1300 USD |
127.3000 USD |
124.8300 USD |
| 2025-03-29 |
127.1853 USD |
14,052.1738 SOL |
129.7400 USD |
124.8400 USD |
130.7600 USD |
124.9100 USD |
| 2025-03-28 |
131.5881 USD |
26,645.9883 SOL |
138.5500 USD |
128.0600 USD |
139.1400 USD |
129.8500 USD |
| 2025-03-27 |
138.4176 USD |
8,836.4406 SOL |
137.6500 USD |
135.8200 USD |
140.4300 USD |
138.3900 USD |
| 2025-03-26 |
142.3456 USD |
17,689.3709 SOL |
143.9200 USD |
139.3100 USD |
145.6000 USD |
139.5300 USD |
| 2025-03-25 |
143.1233 USD |
26,575.9000 SOL |
141.1600 USD |
138.3900 USD |
147.6700 USD |
146.0400 USD |
| 2025-03-24 |
139.5571 USD |
17,726.6579 SOL |
133.0300 USD |
132.3600 USD |
145.0400 USD |
142.8100 USD |
| 2025-03-23 |
130.5050 USD |
2,403.2458 SOL |
128.6300 USD |
128.4100 USD |
131.6500 USD |
131.1900 USD |
| 2025-03-22 |
129.8179 USD |
8,557.2152 SOL |
128.6600 USD |
127.9200 USD |
132.0500 USD |
129.5300 USD |
| 2025-03-21 |
127.5131 USD |
5,191.7031 SOL |
127.6500 USD |
125.5600 USD |
129.1700 USD |
127.5200 USD |
| 2025-03-20 |
131.0913 USD |
14,083.3187 SOL |
135.7100 USD |
126.8200 USD |
136.2500 USD |
127.8200 USD |
| 2025-03-19 |
126.2168 USD |
4,548.0884 SOL |
125.6300 USD |
124.4900 USD |
127.0600 USD |
126.8700 USD |
| 2025-03-18 |
124.4258 USD |
15,374.4881 SOL |
128.3700 USD |
123.2600 USD |
128.3700 USD |
123.8300 USD |
| 2025-03-17 |
128.4232 USD |
28,202.3348 SOL |
126.3600 USD |
125.8900 USD |
130.8600 USD |
129.7200 USD |
| 2025-03-16 |
132.9325 USD |
14,455.8649 SOL |
136.2000 USD |
129.6600 USD |
137.0400 USD |
129.6600 USD |
| 2025-03-15 |
134.8821 USD |
22,081.1612 SOL |
133.8400 USD |
132.7700 USD |
136.8800 USD |
135.9100 USD |
| 2025-03-14 |
128.3190 USD |
43,415.3778 SOL |
123.6600 USD |
123.2700 USD |
133.9400 USD |
132.2400 USD |
| 2025-03-13 |
125.7018 USD |
30,567.5835 SOL |
126.9100 USD |
121.1300 USD |
129.0800 USD |
122.3300 USD |
| 2025-03-12 |
125.8623 USD |
46,179.0793 SOL |
125.6300 USD |
121.5900 USD |
131.6700 USD |
125.6800 USD |
| 2025-03-11 |
127.1950 USD |
113,529.7772 SOL |
118.6300 USD |
112.5500 USD |
128.4600 USD |
128.1500 USD |
| 2025-03-10 |
121.8702 USD |
76,308.1847 SOL |
126.8700 USD |
115.7900 USD |
131.8500 USD |
119.2900 USD |
| 2025-03-09 |
132.2714 USD |
32,420.1552 SOL |
137.4000 USD |
126.2600 USD |
140.4000 USD |
129.9600 USD |
| 2025-03-08 |
138.3603 USD |
7,823.3751 SOL |
139.6600 USD |
135.7500 USD |
141.4100 USD |
136.7000 USD |
| 2025-03-07 |
143.4030 USD |
82,708.9206 SOL |
143.6600 USD |
135.4900 USD |
151.2400 USD |
144.0600 USD |
| 2025-03-06 |
148.6696 USD |
58,486.1717 SOL |
146.6600 USD |
142.8100 USD |
153.2300 USD |
143.8300 USD |
| 2025-03-05 |
145.1423 USD |
59,679.2743 SOL |
145.1300 USD |
140.7200 USD |
150.0500 USD |
142.5700 USD |
| 2025-03-04 |
137.6509 USD |
118,938.9115 SOL |
142.5100 USD |
131.1200 USD |
145.3900 USD |
142.4400 USD |
| 2025-03-03 |
161.6903 USD |
95,216.4135 SOL |
179.7500 USD |
148.7300 USD |
180.2100 USD |
149.2100 USD |
| 2025-03-02 |
170.4827 USD |
149,398.8117 SOL |
144.1800 USD |
140.5400 USD |
181.4700 USD |
173.9200 USD |
| 2025-03-01 |
142.8450 USD |
46,045.5117 SOL |
148.6300 USD |
139.0600 USD |
151.3900 USD |
143.0600 USD |
| 2025-02-28 |
135.9204 USD |
115,742.3341 SOL |
138.1300 USD |
125.9000 USD |
148.2000 USD |
146.8300 USD |
| 2025-02-27 |
141.2350 USD |
16,187.6795 SOL |
135.6900 USD |
135.3200 USD |
143.2200 USD |
140.7100 USD |
| 2025-02-26 |
135.6197 USD |
73,651.9607 SOL |
144.5600 USD |
131.1600 USD |
145.5400 USD |
135.1200 USD |
| 2025-02-25 |
138.3609 USD |
139,913.9985 SOL |
142.3100 USD |
132.3200 USD |
147.2900 USD |
145.8500 USD |
| 2025-02-24 |
153.7632 USD |
99,556.4195 SOL |
168.2700 USD |
137.8800 USD |
169.8600 USD |
142.6300 USD |
| 2025-02-23 |
167.7853 USD |
31,818.6722 SOL |
172.3200 USD |
166.2100 USD |
173.2600 USD |
167.6300 USD |
| 2025-02-22 |
172.3992 USD |
6,529.0121 SOL |
169.2200 USD |
168.5200 USD |
174.8700 USD |
172.9100 USD |
| 2025-02-21 |
174.4479 USD |
22,743.6849 SOL |
176.2700 USD |
168.5600 USD |
180.7100 USD |
169.9400 USD |
| 2025-02-20 |
173.3365 USD |
18,990.1820 SOL |
169.2800 USD |
168.0200 USD |
176.8200 USD |
173.1800 USD |
| 2025-02-19 |
170.4766 USD |
33,666.7658 SOL |
169.6500 USD |
164.0900 USD |
174.5600 USD |
168.0500 USD |
| 2025-02-18 |
168.6558 USD |
45,148.2843 SOL |
177.7700 USD |
161.2500 USD |
179.3700 USD |
164.8600 USD |
| 2025-02-17 |
180.4250 USD |
57,925.7756 SOL |
188.5300 USD |
175.0200 USD |
189.8500 USD |
180.7500 USD |
| 2025-02-16 |
192.3040 USD |
8,817.7260 SOL |
194.5600 USD |
189.2900 USD |
196.2500 USD |
190.4600 USD |
| 2025-02-15 |
195.4047 USD |
5,726.3328 SOL |
199.4500 USD |
193.4600 USD |
200.2300 USD |
194.8500 USD |
| 2025-02-14 |
200.4648 USD |
13,766.5474 SOL |
194.6900 USD |
194.4300 USD |
205.2000 USD |
199.3900 USD |
| 2025-02-13 |
190.7550 USD |
11,270.5204 SOL |
196.9600 USD |
189.1700 USD |
198.3700 USD |
190.9100 USD |
| 2025-02-12 |
194.0127 USD |
24,254.0957 SOL |
198.3700 USD |
188.8800 USD |
198.8500 USD |
196.3700 USD |