Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
176.1460 USD |
48,821.5708 SOL |
174.1910 USD |
172.6790 USD |
180.0870 USD |
177.3870 USD |
| 2025-05-23 |
181.8190 USD |
168,246.2608 SOL |
179.7330 USD |
173.3920 USD |
187.6890 USD |
173.7290 USD |
| 2025-05-22 |
177.5310 USD |
54,765.8806 SOL |
173.6840 USD |
169.8590 USD |
180.7890 USD |
178.5310 USD |
| 2025-05-21 |
170.5710 USD |
61,914.0293 SOL |
168.7150 USD |
165.7940 USD |
176.0000 USD |
174.2870 USD |
| 2025-05-20 |
167.3750 USD |
41,663.6896 SOL |
166.9520 USD |
164.6180 USD |
173.1070 USD |
167.3020 USD |
| 2025-05-19 |
163.5110 USD |
78,304.7384 SOL |
173.3250 USD |
159.4620 USD |
173.9300 USD |
166.8240 USD |
| 2025-05-18 |
170.4960 USD |
43,132.9258 SOL |
166.0790 USD |
164.9400 USD |
176.7490 USD |
171.7650 USD |
| 2025-05-17 |
166.7790 USD |
40,375.8406 SOL |
167.4720 USD |
164.1810 USD |
169.9520 USD |
166.0000 USD |
| 2025-05-16 |
171.0320 USD |
41,913.1243 SOL |
168.9880 USD |
166.4560 USD |
174.2030 USD |
168.4370 USD |
| 2025-05-15 |
171.2600 USD |
87,533.5353 SOL |
176.6800 USD |
166.8000 USD |
178.3800 USD |
169.3480 USD |
| 2025-05-14 |
179.3810 USD |
57,085.5902 SOL |
183.7950 USD |
173.1950 USD |
184.8010 USD |
176.3290 USD |
| 2025-05-13 |
176.5810 USD |
107,612.7633 SOL |
174.2210 USD |
166.1700 USD |
184.7850 USD |
184.2930 USD |
| 2025-05-12 |
176.6840 USD |
147,957.5592 SOL |
173.2560 USD |
168.5000 USD |
181.4800 USD |
174.6980 USD |
| 2025-05-11 |
174.0640 USD |
48,819.9973 SOL |
177.9800 USD |
169.3790 USD |
180.1810 USD |
172.5310 USD |
| 2025-05-10 |
172.7750 USD |
36,284.5758 SOL |
172.7910 USD |
168.8220 USD |
178.6000 USD |
176.4200 USD |
| 2025-05-09 |
169.1380 USD |
78,178.2389 SOL |
164.4100 USD |
160.2340 USD |
176.1080 USD |
172.2230 USD |
| 2025-05-08 |
155.5110 USD |
140,379.2022 SOL |
147.3820 USD |
147.0830 USD |
163.8690 USD |
163.8690 USD |
| 2025-05-07 |
146.7330 USD |
71,975.9989 SOL |
146.9230 USD |
144.6830 USD |
149.5450 USD |
147.3630 USD |
| 2025-05-06 |
143.9870 USD |
44,897.7519 SOL |
146.6930 USD |
141.4990 USD |
147.5300 USD |
146.0460 USD |
| 2025-05-05 |
145.3130 USD |
84,058.4132 SOL |
143.9710 USD |
142.5900 USD |
147.7650 USD |
147.5250 USD |
| 2025-05-04 |
146.2730 USD |
13,107.6067 SOL |
146.7480 USD |
144.7300 USD |
147.7580 USD |
146.2200 USD |
| 2025-05-03 |
147.6790 USD |
33,821.1987 SOL |
148.0960 USD |
145.9120 USD |
149.0510 USD |
147.4630 USD |
| 2025-05-02 |
150.2050 USD |
69,173.6307 SOL |
150.8960 USD |
147.2640 USD |
151.9190 USD |
147.9770 USD |
| 2025-05-01 |
151.1220 USD |
64,180.0898 SOL |
147.5680 USD |
147.5400 USD |
154.0220 USD |
150.4900 USD |
| 2025-04-30 |
145.0920 USD |
83,404.4784 SOL |
146.3040 USD |
140.4880 USD |
148.6390 USD |
147.6470 USD |
| 2025-04-29 |
148.0300 USD |
87,975.2866 SOL |
147.8890 USD |
145.0350 USD |
150.3600 USD |
146.5260 USD |
| 2025-04-28 |
148.8550 USD |
124,713.5230 SOL |
148.0290 USD |
144.7320 USD |
153.4070 USD |
147.9850 USD |
| 2025-04-27 |
148.5440 USD |
50,729.4350 SOL |
149.2800 USD |
145.5970 USD |
150.3640 USD |
148.3820 USD |
| 2025-04-26 |
150.0370 USD |
63,389.7593 SOL |
150.9080 USD |
147.9000 USD |
153.2200 USD |
149.0810 USD |
| 2025-04-25 |
153.3690 USD |
173,259.0284 SOL |
152.6090 USD |
150.0250 USD |
157.0000 USD |
150.7850 USD |
| 2025-04-24 |
149.0410 USD |
95,623.9345 SOL |
151.1990 USD |
145.2920 USD |
152.4830 USD |
151.3370 USD |
| 2025-04-23 |
151.0220 USD |
143,363.3458 SOL |
148.8870 USD |
147.2060 USD |
154.3300 USD |
151.1200 USD |
| 2025-04-22 |
143.2690 USD |
114,266.2682 SOL |
136.6510 USD |
134.7170 USD |
150.2420 USD |
148.8580 USD |
| 2025-04-21 |
137.9790 USD |
90,561.0992 SOL |
137.9430 USD |
133.8650 USD |
143.0660 USD |
135.9590 USD |
| 2025-04-20 |
138.7420 USD |
280,251.6736 SOL |
139.8710 USD |
135.6780 USD |
141.9580 USD |
137.7610 USD |
| 2025-04-19 |
137.7430 USD |
275,574.8660 SOL |
134.1150 USD |
133.3590 USD |
140.5380 USD |
139.2490 USD |
| 2025-04-18 |
134.1050 USD |
66,695.0594 SOL |
134.8450 USD |
132.5450 USD |
135.9690 USD |
134.0540 USD |
| 2025-04-17 |
133.3880 USD |
111,122.8453 SOL |
131.3160 USD |
129.5200 USD |
136.1580 USD |
134.8430 USD |
| 2025-04-16 |
127.1640 USD |
138,823.7235 SOL |
126.1020 USD |
123.5550 USD |
133.8280 USD |
132.6800 USD |
| 2025-04-15 |
129.8360 USD |
96,615.5148 SOL |
129.4110 USD |
125.8780 USD |
134.4190 USD |
126.1530 USD |
| 2025-04-14 |
131.6790 USD |
98,766.3026 SOL |
128.3600 USD |
126.9700 USD |
135.9770 USD |
129.5130 USD |
| 2025-04-13 |
130.1380 USD |
65,240.7230 SOL |
132.2580 USD |
125.3000 USD |
133.9160 USD |
127.0140 USD |
| 2025-04-12 |
127.5290 USD |
107,310.8518 SOL |
121.3520 USD |
119.4410 USD |
134.0460 USD |
131.9060 USD |
| 2025-04-11 |
118.2550 USD |
67,759.6198 SOL |
112.6850 USD |
112.0620 USD |
122.5960 USD |
121.2270 USD |
| 2025-04-10 |
111.9310 USD |
147,783.3545 SOL |
119.1660 USD |
108.3900 USD |
119.2910 USD |
112.8670 USD |
| 2025-04-09 |
109.9590 USD |
182,740.4227 SOL |
105.3700 USD |
101.2280 USD |
120.9150 USD |
119.1530 USD |
| 2025-04-08 |
106.8640 USD |
214,005.6585 SOL |
106.9300 USD |
102.9860 USD |
112.5090 USD |
105.0170 USD |
| 2025-04-07 |
102.7950 USD |
192,222.9483 SOL |
105.8200 USD |
95.3450 USD |
112.7120 USD |
106.8870 USD |
| 2025-04-06 |
112.6730 USD |
116,697.9182 SOL |
120.2620 USD |
105.6310 USD |
121.0260 USD |
105.9150 USD |
| 2025-04-05 |
119.3520 USD |
87,618.1462 SOL |
122.7510 USD |
116.5360 USD |
122.8030 USD |
120.3310 USD |