Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
136.9770 USD |
246,638.8710 SOL |
139.0070 USD |
131.1680 USD |
142.2390 USD |
131.9960 USD |
| 2025-12-04 |
141.8890 USD |
186,346.2417 SOL |
144.7150 USD |
137.8450 USD |
146.9260 USD |
139.1660 USD |
| 2025-12-03 |
141.7800 USD |
268,603.5025 SOL |
138.6900 USD |
137.8110 USD |
146.0860 USD |
145.1830 USD |
| 2025-12-02 |
133.4390 USD |
385,196.7348 SOL |
126.6340 USD |
125.9910 USD |
140.8770 USD |
139.4490 USD |
| 2025-12-01 |
127.7090 USD |
457,816.0682 SOL |
133.4800 USD |
123.1020 USD |
137.8740 USD |
124.5590 USD |
| 2025-11-30 |
137.7200 USD |
160,219.7489 SOL |
135.9770 USD |
134.9050 USD |
140.1280 USD |
134.9250 USD |
| 2025-11-29 |
136.3250 USD |
165,752.2109 SOL |
137.3550 USD |
134.1220 USD |
138.0680 USD |
136.0650 USD |
| 2025-11-28 |
140.0570 USD |
252,938.4131 SOL |
140.8650 USD |
136.0430 USD |
143.5830 USD |
137.5860 USD |
| 2025-11-27 |
142.4750 USD |
160,676.4145 SOL |
142.9870 USD |
140.7220 USD |
144.2240 USD |
141.7490 USD |
| 2025-11-26 |
139.8960 USD |
281,367.5891 SOL |
138.9230 USD |
135.4420 USD |
144.7040 USD |
143.8720 USD |
| 2025-11-25 |
136.5540 USD |
221,719.0316 SOL |
138.3820 USD |
133.1030 USD |
140.4370 USD |
139.2280 USD |
| 2025-11-24 |
133.5420 USD |
284,665.1810 SOL |
130.5220 USD |
128.3810 USD |
139.8140 USD |
138.5430 USD |
| 2025-11-23 |
130.8110 USD |
207,469.8880 SOL |
127.5190 USD |
127.4320 USD |
133.4380 USD |
130.7510 USD |
| 2025-11-22 |
127.1170 USD |
107,935.7615 SOL |
128.6150 USD |
125.0800 USD |
129.8210 USD |
127.6650 USD |
| 2025-11-21 |
127.6950 USD |
467,049.3417 SOL |
133.4890 USD |
121.5240 USD |
134.9060 USD |
128.5960 USD |
| 2025-11-20 |
138.1470 USD |
399,292.8991 SOL |
136.9210 USD |
131.0100 USD |
144.6180 USD |
134.2680 USD |
| 2025-11-19 |
136.4460 USD |
278,372.7111 SOL |
140.5910 USD |
130.4300 USD |
142.7200 USD |
134.8840 USD |
| 2025-11-18 |
136.8540 USD |
353,832.0403 SOL |
130.8710 USD |
128.8780 USD |
142.0320 USD |
140.5660 USD |
| 2025-11-17 |
135.4080 USD |
279,310.0757 SOL |
137.0720 USD |
128.6530 USD |
142.9740 USD |
131.2360 USD |
| 2025-11-16 |
137.9090 USD |
175,086.9156 SOL |
139.5370 USD |
134.3650 USD |
143.2190 USD |
137.5530 USD |
| 2025-11-15 |
141.1660 USD |
135,911.1581 SOL |
138.8080 USD |
138.0050 USD |
144.5440 USD |
139.8630 USD |
| 2025-11-14 |
140.5380 USD |
384,273.9425 SOL |
144.6410 USD |
135.6850 USD |
146.1340 USD |
138.5060 USD |
| 2025-11-13 |
149.9850 USD |
303,000.0102 SOL |
153.3730 USD |
141.0000 USD |
157.1800 USD |
144.2940 USD |
| 2025-11-12 |
155.7020 USD |
247,756.7750 SOL |
154.5400 USD |
151.1770 USD |
161.0830 USD |
153.3310 USD |
| 2025-11-11 |
162.9080 USD |
213,859.8800 SOL |
167.3110 USD |
155.4340 USD |
171.8900 USD |
156.7480 USD |
| 2025-11-10 |
167.2860 USD |
177,619.9480 SOL |
164.4600 USD |
163.4290 USD |
170.4250 USD |
167.5520 USD |
| 2025-11-09 |
160.5990 USD |
161,736.6733 SOL |
157.9680 USD |
155.1480 USD |
166.5250 USD |
165.8020 USD |
| 2025-11-08 |
159.6120 USD |
113,081.4678 SOL |
161.7180 USD |
155.7420 USD |
164.8130 USD |
158.1390 USD |
| 2025-11-07 |
157.4660 USD |
216,074.9127 SOL |
155.2000 USD |
149.8210 USD |
164.3920 USD |
162.1190 USD |
| 2025-11-06 |
158.0870 USD |
153,173.9618 SOL |
162.2990 USD |
153.3840 USD |
162.9860 USD |
154.8690 USD |
| 2025-11-05 |
158.0430 USD |
282,354.9599 SOL |
154.9880 USD |
147.2340 USD |
163.9800 USD |
162.7910 USD |
| 2025-11-04 |
159.0990 USD |
453,606.7481 SOL |
166.0080 USD |
148.1030 USD |
168.3350 USD |
150.3540 USD |
| 2025-11-03 |
172.7780 USD |
326,828.7534 SOL |
187.6820 USD |
163.2190 USD |
189.0400 USD |
165.8370 USD |
| 2025-11-02 |
185.1020 USD |
74,224.3638 SOL |
186.2600 USD |
182.0830 USD |
188.2280 USD |
185.4660 USD |
| 2025-11-01 |
186.0300 USD |
70,184.9996 SOL |
187.1280 USD |
183.7640 USD |
187.7890 USD |
186.1960 USD |
| 2025-10-31 |
186.8340 USD |
147,987.8256 SOL |
184.6500 USD |
183.6870 USD |
190.1410 USD |
187.1610 USD |
| 2025-10-30 |
186.2840 USD |
274,125.9230 SOL |
193.8210 USD |
178.6600 USD |
198.1800 USD |
183.4770 USD |
| 2025-10-29 |
196.2400 USD |
178,202.2734 SOL |
194.1230 USD |
189.4080 USD |
201.7040 USD |
195.3030 USD |
| 2025-10-28 |
198.7600 USD |
212,156.1870 SOL |
198.6720 USD |
190.4030 USD |
203.9460 USD |
194.0770 USD |
| 2025-10-27 |
201.2680 USD |
178,266.1832 SOL |
200.0450 USD |
196.8850 USD |
205.2440 USD |
199.7680 USD |
| 2025-10-26 |
197.3530 USD |
99,180.8840 SOL |
193.9120 USD |
191.9680 USD |
202.4440 USD |
200.1730 USD |
| 2025-10-25 |
193.4560 USD |
67,300.0821 SOL |
193.5380 USD |
191.3170 USD |
195.2720 USD |
194.0820 USD |
| 2025-10-24 |
192.3860 USD |
190,530.0558 SOL |
191.4370 USD |
188.8510 USD |
196.5800 USD |
193.2040 USD |
| 2025-10-23 |
188.0750 USD |
228,295.2968 SOL |
180.1370 USD |
179.7130 USD |
193.5120 USD |
191.3730 USD |
| 2025-10-22 |
183.2630 USD |
278,467.8785 SOL |
185.6860 USD |
177.1700 USD |
188.9990 USD |
178.7840 USD |
| 2025-10-21 |
189.7310 USD |
305,254.4270 SOL |
189.7770 USD |
182.7930 USD |
197.7980 USD |
185.7640 USD |
| 2025-10-20 |
190.1080 USD |
226,778.7246 SOL |
187.9300 USD |
183.8870 USD |
194.5550 USD |
190.6410 USD |
| 2025-10-19 |
188.7050 USD |
152,388.8605 SOL |
187.5920 USD |
183.2410 USD |
192.3240 USD |
189.9410 USD |
| 2025-10-18 |
185.3690 USD |
159,316.5647 SOL |
181.9960 USD |
181.8480 USD |
188.3460 USD |
187.4540 USD |
| 2025-10-17 |
181.5030 USD |
406,663.1843 SOL |
184.8090 USD |
174.1200 USD |
187.5480 USD |
183.1290 USD |