Identifier on Bitstamp: solusd
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 |