Crypto exchange Bitfinex

Market Solana (SOL) / USD

Identifier on Bitfinex: tSOLUSD
Price
Date Price Volume Open Low High Close
2022-05-27 41.6408 USD 148,571.6905 SOL 43.4740 USD 39.9600 USD 43.9180 USD 41.0080 USD
2022-05-26 45.1149 USD 151,159.4029 SOL 48.1470 USD 41.6360 USD 48.6380 USD 44.0370 USD
2022-05-25 48.8723 USD 21,959.1264 SOL 49.5300 USD 47.5430 USD 50.5520 USD 48.5440 USD
2022-05-24 49.3930 USD 33,167.2959 SOL 49.1190 USD 47.0530 USD 50.8340 USD 49.6600 USD
2022-05-23 52.2988 USD 109,234.4409 SOL 52.4160 USD 48.5920 USD 54.6290 USD 48.9950 USD
2022-05-22 51.8565 USD 62,604.3275 SOL 50.3390 USD 49.6740 USD 52.8480 USD 52.5880 USD
2022-05-21 50.0776 USD 35,972.9883 SOL 49.5040 USD 48.3810 USD 51.2450 USD 50.3500 USD
2022-05-20 49.9855 USD 65,760.7261 SOL 52.1640 USD 47.7750 USD 53.6140 USD 49.8500 USD
2022-05-19 51.2129 USD 67,851.4646 SOL 49.9020 USD 48.1230 USD 54.2760 USD 51.3020 USD
2022-05-18 50.8670 USD 77,931.0265 SOL 57.0340 USD 49.7290 USD 57.8300 USD 50.8030 USD
2022-05-17 55.5353 USD 48,794.6746 SOL 53.8300 USD 52.9740 USD 58.1780 USD 56.4710 USD
2022-05-16 55.0914 USD 113,483.9534 SOL 58.7510 USD 51.8510 USD 58.7510 USD 54.0180 USD
2022-05-15 58.1725 USD 118,050.3011 SOL 52.4680 USD 49.6770 USD 58.5380 USD 58.3770 USD
2022-05-14 49.9351 USD 70,677.6223 SOL 48.9880 USD 45.8820 USD 53.8430 USD 51.0120 USD
2022-05-13 51.4917 USD 123,863.6788 SOL 44.6890 USD 43.9310 USD 56.4490 USD 48.7080 USD
2022-05-12 43.7175 USD 596,928.0592 SOL 50.9680 USD 37.0490 USD 54.4120 USD 45.2070 USD
2022-05-11 45.5720 USD 363,095.6093 SOL 66.9800 USD 43.3330 USD 68.5780 USD 48.6530 USD
2022-05-10 68.0538 USD 106,877.8821 SOL 62.5220 USD 60.2110 USD 74.0350 USD 66.7770 USD
2022-05-09 69.3658 USD 92,660.4483 SOL 75.5630 USD 62.9020 USD 77.3150 USD 65.7510 USD
2022-05-08 76.6819 USD 26,231.2583 SOL 78.9040 USD 73.7920 USD 79.4650 USD 75.2270 USD
2022-05-07 81.0607 USD 11,421.2017 SOL 81.7220 USD 79.1000 USD 82.3230 USD 80.0540 USD
2022-05-06 82.1087 USD 14,067.8255 SOL 84.5790 USD 80.0010 USD 84.7400 USD 81.5910 USD
2022-05-05 87.1909 USD 46,270.8696 SOL 92.7900 USD 81.3680 USD 95.2570 USD 84.4020 USD
2022-05-04 88.8846 USD 21,862.0633 SOL 85.9410 USD 85.4530 USD 92.4770 USD 92.2610 USD
2022-05-03 87.1327 USD 12,512.5243 SOL 87.5060 USD 84.6600 USD 88.8170 USD 85.6270 USD
2022-05-02 87.5190 USD 23,639.6342 SOL 89.8040 USD 85.1600 USD 90.9540 USD 87.5380 USD
2022-05-01 89.5817 USD 68,144.5426 SOL 84.6760 USD 84.1290 USD 93.2390 USD 89.6470 USD
2022-04-30 87.0615 USD 21,659.9751 SOL 94.0350 USD 86.0900 USD 94.9880 USD 86.2300 USD
2022-04-29 94.9873 USD 15,196.4031 SOL 98.2810 USD 92.4210 USD 98.6840 USD 93.9060 USD
2022-04-28 98.8911 USD 14,118.7248 SOL 98.3590 USD 96.4930 USD 100.5700 USD 97.8910 USD
2022-04-27 98.5329 USD 16,813.8017 SOL 95.7160 USD 94.9310 USD 100.8300 USD 98.6110 USD
2022-04-26 98.8710 USD 17,704.0651 SOL 101.1500 USD 95.5650 USD 102.0700 USD 97.1110 USD
2022-04-25 97.2958 USD 31,406.6577 SOL 99.4920 USD 94.4180 USD 101.0400 USD 100.9500 USD
2022-04-24 99.5775 USD 10,481.5318 SOL 100.6900 USD 98.5770 USD 102.2300 USD 99.5560 USD
2022-04-23 100.6909 USD 16,857.1281 SOL 100.5700 USD 98.0830 USD 102.9800 USD 102.2500 USD
2022-04-22 101.2668 USD 18,166.5834 SOL 101.8600 USD 99.3800 USD 103.5700 USD 100.4600 USD
2022-04-21 106.3051 USD 35,237.4296 SOL 105.5700 USD 100.0000 USD 109.9700 USD 101.7500 USD
2022-04-20 105.3800 USD 34,245.5842 SOL 108.6000 USD 104.3500 USD 110.9400 USD 105.6000 USD
2022-04-19 105.5638 USD 25,587.0640 SOL 102.4300 USD 101.0800 USD 108.7800 USD 108.3800 USD
2022-04-18 98.6589 USD 35,437.8207 SOL 100.1700 USD 94.7100 USD 102.6200 USD 102.4200 USD
2022-04-17 102.9597 USD 22,200.8511 SOL 102.1500 USD 100.7800 USD 105.5100 USD 100.7800 USD
2022-04-16 102.4350 USD 12,502.9622 SOL 101.4500 USD 100.8000 USD 103.5400 USD 102.1600 USD
2022-04-15 101.4635 USD 20,679.4125 SOL 100.7500 USD 99.5510 USD 102.9200 USD 101.0500 USD
2022-04-14 100.5100 USD 29,977.1271 SOL 104.7100 USD 98.8620 USD 107.6800 USD 100.5400 USD
2022-04-13 103.8228 USD 29,377.5125 SOL 103.3400 USD 100.1700 USD 106.0500 USD 105.0900 USD
2022-04-12 101.5000 USD 54,137.8956 SOL 99.7100 USD 98.4860 USD 109.3100 USD 102.4600 USD
2022-04-11 104.5554 USD 58,117.4603 SOL 111.1200 USD 98.1650 USD 111.9500 USD 99.8410 USD
2022-04-10 112.5856 USD 28,108.7644 SOL 113.1600 USD 109.8900 USD 116.1700 USD 112.5100 USD
2022-04-09 112.7900 USD 17,319.0500 SOL 109.9300 USD 108.4400 USD 113.5200 USD 113.0200 USD
2022-04-08 116.4030 USD 45,125.2153 SOL 118.4800 USD 108.1700 USD 122.3600 USD 108.8300 USD