Identifier on Bitfinex: tSOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-03 |
117.1300 USD |
48,878.9297 SOL |
117.3600 USD |
112.2300 USD |
120.8800 USD |
117.4600 USD |
| 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 |