Crypto exchange Bitstamp

Market Solana (SOL) / USD

Identifier on Bitstamp: solusd
123...1112
Date Price Volume Open Low High Close
2024-03-29 186.5212 USD 26,045.4700 SOL 188.8306 USD 182.6120 USD 191.0170 USD 186.4239 USD
2024-03-28 185.8153 USD 25,643.1400 SOL 186.0861 USD 180.6741 USD 191.0170 USD 190.1665 USD
2024-03-27 185.5127 USD 25,223.7600 SOL 190.3753 USD 180.2141 USD 192.5411 USD 185.6534 USD
2024-03-26 191.8870 USD 22,280.0700 SOL 188.5885 USD 186.5478 USD 196.2362 USD 191.1907 USD
2024-03-25 189.7484 USD 68,566.2800 SOL 183.3878 USD 181.0824 USD 194.4600 USD 189.4988 USD
2024-03-24 177.1143 USD 27,583.9900 SOL 172.6308 USD 171.2020 USD 186.6900 USD 184.8500 USD
2024-03-23 175.9502 USD 13,956.0500 SOL 174.5000 USD 171.2386 USD 178.9400 USD 173.6157 USD
2024-03-22 173.1725 USD 30,068.8300 SOL 179.0450 USD 167.7944 USD 181.7830 USD 173.4527 USD
2024-03-21 182.4524 USD 43,774.3800 SOL 191.6265 USD 176.0000 USD 195.6382 USD 179.2395 USD
2024-03-20 174.6880 USD 52,926.6400 SOL 171.7679 USD 162.5000 USD 193.2848 USD 191.4102 USD
2024-03-19 179.8186 USD 89,413.0800 SOL 195.9619 USD 165.7732 USD 198.6551 USD 170.9500 USD
2024-03-18 202.0787 USD 48,660.6500 SOL 200.9557 USD 193.9883 USD 209.6939 USD 195.6951 USD
2024-03-17 193.6548 USD 37,620.9800 SOL 182.0000 USD 178.4656 USD 204.3542 USD 203.1550 USD
2024-03-16 189.1552 USD 62,857.4900 SOL 183.9429 USD 177.0000 USD 197.7906 USD 180.8000 USD
2024-03-15 177.8255 USD 74,304.7900 SOL 176.6180 USD 164.6804 USD 188.9005 USD 184.6872 USD
2024-03-14 167.8350 USD 61,066.8900 SOL 164.0000 USD 158.0450 USD 174.1214 USD 173.5700 USD
2024-03-13 157.2174 USD 32,778.0600 SOL 151.2391 USD 148.8575 USD 166.5400 USD 163.1519 USD
2024-03-12 149.0449 USD 37,806.5700 SOL 148.9256 USD 141.6559 USD 155.0000 USD 150.7849 USD
2024-03-11 146.8191 USD 31,494.5200 SOL 144.5101 USD 136.8119 USD 150.1065 USD 149.0410 USD
2024-03-10 145.2310 USD 18,794.3600 SOL 144.5364 USD 140.6320 USD 148.6916 USD 143.3337 USD
2024-03-09 146.5186 USD 7,202.6500 SOL 145.7457 USD 144.0001 USD 149.4622 USD 144.5700 USD
2024-03-08 146.8750 USD 19,728.9300 SOL 144.6154 USD 142.3335 USD 152.8401 USD 145.2976 USD
2024-03-07 142.9111 USD 38,517.0700 SOL 130.9213 USD 130.4140 USD 149.2783 USD 145.1501 USD
2024-03-06 129.3641 USD 42,471.7700 SOL 125.6980 USD 120.2264 USD 134.8000 USD 130.6000 USD
2024-03-05 130.4337 USD 83,675.0200 SOL 133.4508 USD 107.1015 USD 142.6930 USD 127.1248 USD
2024-03-04 130.5099 USD 23,649.7300 SOL 130.5651 USD 127.5021 USD 134.9597 USD 132.2140 USD
2024-03-03 128.9263 USD 7,501.8100 SOL 130.0801 USD 121.5500 USD 131.7489 USD 130.0142 USD
2024-03-02 129.2570 USD 13,440.3400 SOL 129.5171 USD 127.5202 USD 131.7089 USD 129.7854 USD
2024-03-01 132.6284 USD 44,280.2300 SOL 126.4938 USD 125.5336 USD 137.4519 USD 130.2180 USD
2024-02-29 128.3308 USD 62,022.5900 SOL 119.0200 USD 116.7666 USD 134.6451 USD 125.8134 USD
2024-02-28 113.4933 USD 60,175.7800 SOL 108.4895 USD 107.4376 USD 120.0000 USD 118.4958 USD
2024-02-27 109.5363 USD 19,543.1800 SOL 109.9666 USD 105.5402 USD 112.3857 USD 108.0806 USD
2024-02-26 106.1352 USD 14,302.4100 SOL 103.4302 USD 100.4439 USD 110.8293 USD 109.9263 USD
2024-02-25 103.1001 USD 3,828.8400 SOL 103.6237 USD 101.9998 USD 104.4050 USD 103.1591 USD
2024-02-24 102.0655 USD 7,120.9700 SOL 99.8423 USD 98.5377 USD 104.7054 USD 104.2590 USD
2024-02-23 101.0907 USD 20,069.0000 SOL 101.6610 USD 98.8193 USD 103.0043 USD 99.8900 USD
2024-02-22 105.1564 USD 22,822.7500 SOL 104.7755 USD 101.7034 USD 107.0800 USD 101.8150 USD
2024-02-21 103.4976 USD 25,039.3000 SOL 108.2047 USD 100.2820 USD 108.2047 USD 105.6703 USD
2024-02-20 108.1143 USD 19,328.7800 SOL 111.5420 USD 103.9465 USD 112.0024 USD 108.8879 USD
2024-02-19 112.4949 USD 8,253.8500 SOL 112.4460 USD 110.8667 USD 114.7826 USD 111.8281 USD
2024-02-18 112.7466 USD 13,458.8200 SOL 108.8301 USD 107.6185 USD 113.6446 USD 112.2574 USD
2024-02-17 107.9110 USD 5,334.0400 SOL 110.6798 USD 105.7300 USD 111.1406 USD 109.0313 USD
2024-02-16 112.0838 USD 23,358.1700 SOL 113.3916 USD 108.0000 USD 114.1379 USD 110.3819 USD
2024-02-15 114.5867 USD 34,925.7400 SOL 117.0891 USD 111.6588 USD 118.2953 USD 113.8026 USD
2024-02-14 116.0612 USD 29,855.5300 SOL 112.0198 USD 110.7378 USD 118.7177 USD 117.0646 USD
2024-02-13 112.7240 USD 22,681.9300 SOL 111.9424 USD 108.5798 USD 115.0000 USD 112.4650 USD
2024-02-12 108.3415 USD 17,784.8400 SOL 108.1903 USD 103.4724 USD 111.7441 USD 111.5300 USD
2024-02-11 109.2053 USD 5,104.0800 SOL 108.9846 USD 107.4025 USD 110.3500 USD 107.4274 USD
2024-02-10 109.3824 USD 47,072.4000 SOL 106.9997 USD 106.8469 USD 110.9790 USD 109.1055 USD
2024-02-09 105.7530 USD 24,935.8400 SOL 103.1279 USD 103.0373 USD 109.0379 USD 107.0910 USD
123...1112