Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
129.2760 USD |
27,234.2882 SOL |
128.4970 USD |
127.5620 USD |
131.8010 USD |
128.5260 USD |
| 2025-03-21 |
127.0590 USD |
74,354.3150 SOL |
127.5040 USD |
124.8440 USD |
130.0940 USD |
127.7200 USD |
| 2025-03-20 |
130.7600 USD |
63,438.1707 SOL |
135.3900 USD |
126.6350 USD |
136.0840 USD |
127.3040 USD |
| 2025-03-19 |
130.6320 USD |
83,590.4206 SOL |
125.2930 USD |
124.2470 USD |
134.9770 USD |
134.4890 USD |
| 2025-03-18 |
123.7330 USD |
71,746.7252 SOL |
128.0620 USD |
121.8170 USD |
128.4710 USD |
125.2390 USD |
| 2025-03-17 |
128.5260 USD |
63,102.8157 SOL |
126.0420 USD |
125.2010 USD |
130.6150 USD |
128.7610 USD |
| 2025-03-16 |
130.3480 USD |
33,461.3679 SOL |
135.9520 USD |
125.2010 USD |
136.6810 USD |
125.9220 USD |
| 2025-03-15 |
134.4640 USD |
37,738.3974 SOL |
133.6110 USD |
132.4140 USD |
136.5410 USD |
135.6090 USD |
| 2025-03-14 |
129.3560 USD |
82,831.9149 SOL |
123.3000 USD |
121.0340 USD |
134.7340 USD |
133.9070 USD |
| 2025-03-13 |
124.3420 USD |
49,992.3790 SOL |
126.5740 USD |
120.7390 USD |
128.5000 USD |
123.3660 USD |
| 2025-03-12 |
125.9520 USD |
73,866.6984 SOL |
125.3260 USD |
121.3110 USD |
131.2220 USD |
125.9970 USD |
| 2025-03-11 |
121.1130 USD |
171,987.6197 SOL |
118.3200 USD |
112.0070 USD |
128.3370 USD |
125.1500 USD |
| 2025-03-10 |
121.8110 USD |
165,128.1051 SOL |
126.5110 USD |
115.4690 USD |
131.5010 USD |
119.0040 USD |
| 2025-03-09 |
130.7110 USD |
61,875.5171 SOL |
136.8590 USD |
125.5500 USD |
139.8220 USD |
126.7780 USD |
| 2025-03-08 |
137.2940 USD |
41,211.8074 SOL |
139.3210 USD |
135.2640 USD |
141.0000 USD |
136.9310 USD |
| 2025-03-07 |
144.3510 USD |
156,008.6165 SOL |
143.3080 USD |
135.0600 USD |
150.7660 USD |
139.1800 USD |
| 2025-03-06 |
146.8900 USD |
72,602.0014 SOL |
146.2751 USD |
142.4660 USD |
151.7807 USD |
143.2480 USD |
| 2025-03-05 |
143.8407 USD |
254,652.7400 SOL |
144.7596 USD |
140.2200 USD |
149.7131 USD |
145.5967 USD |
| 2025-03-04 |
139.3822 USD |
180,611.7500 SOL |
141.6998 USD |
131.0000 USD |
146.8693 USD |
144.7486 USD |
| 2025-03-03 |
162.8483 USD |
383,864.9300 SOL |
178.7047 USD |
139.2601 USD |
179.4054 USD |
143.1018 USD |
| 2025-03-02 |
165.1995 USD |
360,215.6000 SOL |
143.6250 USD |
139.9592 USD |
179.8949 USD |
178.1173 USD |
| 2025-03-01 |
141.9977 USD |
114,403.8600 SOL |
147.7957 USD |
138.4778 USD |
151.2359 USD |
143.0047 USD |
| 2025-02-28 |
139.6154 USD |
163,339.5900 SOL |
137.5694 USD |
125.5692 USD |
148.1255 USD |
147.8127 USD |
| 2025-02-27 |
136.6971 USD |
123,519.9900 SOL |
135.3748 USD |
130.5337 USD |
142.5884 USD |
139.4177 USD |
| 2025-02-26 |
136.9732 USD |
165,866.9100 SOL |
144.1743 USD |
130.5337 USD |
144.9828 USD |
134.7387 USD |
| 2025-02-25 |
139.9485 USD |
208,048.5900 SOL |
141.7800 USD |
131.8877 USD |
146.9665 USD |
144.4452 USD |
| 2025-02-24 |
155.1839 USD |
170,569.6400 SOL |
167.9645 USD |
137.7700 USD |
169.5901 USD |
141.8642 USD |
| 2025-02-23 |
169.3162 USD |
15,406.5400 SOL |
172.0800 USD |
166.5259 USD |
173.0627 USD |
168.0663 USD |
| 2025-02-22 |
172.3848 USD |
38,699.8700 SOL |
168.8400 USD |
168.0328 USD |
174.5439 USD |
172.5291 USD |
| 2025-02-21 |
173.5384 USD |
83,326.3800 SOL |
176.0495 USD |
167.0197 USD |
180.5538 USD |
168.8655 USD |
| 2025-02-20 |
173.6542 USD |
100,886.0600 SOL |
168.9147 USD |
167.8213 USD |
176.6499 USD |
176.3397 USD |
| 2025-02-19 |
169.5760 USD |
96,436.7800 SOL |
169.2484 USD |
163.8497 USD |
174.1686 USD |
169.1227 USD |
| 2025-02-18 |
167.9852 USD |
195,067.2600 SOL |
177.3462 USD |
160.8533 USD |
179.0682 USD |
169.0671 USD |
| 2025-02-17 |
182.1119 USD |
90,430.5700 SOL |
188.2800 USD |
174.6902 USD |
189.6937 USD |
177.7098 USD |
| 2025-02-16 |
191.1604 USD |
43,392.2000 SOL |
194.5056 USD |
186.5020 USD |
196.2262 USD |
188.2100 USD |
| 2025-02-15 |
196.2550 USD |
41,384.3200 SOL |
199.3839 USD |
192.6924 USD |
200.5179 USD |
193.8200 USD |
| 2025-02-14 |
198.6195 USD |
160,498.7200 SOL |
194.2944 USD |
193.8090 USD |
205.3578 USD |
200.8230 USD |
| 2025-02-13 |
193.7124 USD |
83,020.3100 SOL |
196.8965 USD |
189.0000 USD |
198.4163 USD |
194.3829 USD |
| 2025-02-12 |
195.0306 USD |
108,305.1700 SOL |
197.8394 USD |
188.6579 USD |
198.5069 USD |
195.7093 USD |
| 2025-02-11 |
199.4224 USD |
79,303.2100 SOL |
200.5226 USD |
195.1120 USD |
206.1487 USD |
198.1021 USD |
| 2025-02-10 |
202.8324 USD |
48,721.8000 SOL |
200.4988 USD |
196.0014 USD |
209.1591 USD |
200.0438 USD |
| 2025-02-09 |
201.6882 USD |
175,456.1200 SOL |
199.4103 USD |
193.5924 USD |
207.3960 USD |
200.5776 USD |
| 2025-02-08 |
196.1916 USD |
85,928.0500 SOL |
192.0681 USD |
189.9295 USD |
200.5000 USD |
200.5000 USD |
| 2025-02-07 |
196.2160 USD |
68,572.1000 SOL |
189.5599 USD |
188.2273 USD |
203.6159 USD |
192.4999 USD |
| 2025-02-06 |
194.2644 USD |
147,268.9700 SOL |
196.1112 USD |
187.7204 USD |
203.9580 USD |
189.3271 USD |
| 2025-02-05 |
200.7171 USD |
71,409.9100 SOL |
206.8128 USD |
195.2356 USD |
209.4120 USD |
195.8044 USD |
| 2025-02-04 |
210.8812 USD |
118,955.0800 SOL |
216.5755 USD |
202.2500 USD |
220.1021 USD |
205.4748 USD |
| 2025-02-03 |
201.5012 USD |
245,225.9100 SOL |
203.4688 USD |
176.0000 USD |
218.8616 USD |
216.4448 USD |
| 2025-02-02 |
207.7844 USD |
136,693.5400 SOL |
212.7363 USD |
192.3351 USD |
218.6594 USD |
203.1426 USD |
| 2025-02-01 |
222.9910 USD |
39,951.5500 SOL |
231.6899 USD |
213.0000 USD |
234.1063 USD |
214.2835 USD |