Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-27 |
31.3619 USD |
10,815.6800 SOL |
31.3573 USD |
30.5268 USD |
32.1980 USD |
30.5471 USD |
| 2022-10-26 |
31.2635 USD |
14,115.9000 SOL |
30.9249 USD |
30.7559 USD |
31.9556 USD |
31.2206 USD |
| 2022-10-25 |
31.3527 USD |
49,529.0900 SOL |
28.3192 USD |
28.1664 USD |
32.9999 USD |
30.9666 USD |
| 2022-10-24 |
28.5724 USD |
1,725.7800 SOL |
29.3707 USD |
28.0004 USD |
29.3707 USD |
28.2233 USD |
| 2022-10-23 |
29.0649 USD |
3,430.4200 SOL |
28.0427 USD |
27.8990 USD |
30.0943 USD |
29.2465 USD |
| 2022-10-22 |
27.7954 USD |
527.2800 SOL |
27.8717 USD |
27.5805 USD |
28.1877 USD |
28.0174 USD |
| 2022-10-21 |
27.3928 USD |
11,440.4100 SOL |
27.8326 USD |
26.9759 USD |
28.1516 USD |
28.1516 USD |
| 2022-10-20 |
28.8865 USD |
7,345.8300 SOL |
28.8012 USD |
28.0000 USD |
29.4174 USD |
28.1768 USD |
| 2022-10-19 |
29.4487 USD |
1,324.4800 SOL |
30.2167 USD |
28.9510 USD |
30.2167 USD |
29.2097 USD |
| 2022-10-18 |
30.8688 USD |
4,852.9500 SOL |
31.1808 USD |
29.8019 USD |
31.4474 USD |
30.1798 USD |
| 2022-10-17 |
30.8912 USD |
1,667.1200 SOL |
30.0417 USD |
29.9345 USD |
31.1659 USD |
31.0776 USD |
| 2022-10-16 |
30.0869 USD |
655.0400 SOL |
29.7409 USD |
29.6270 USD |
30.4796 USD |
30.2383 USD |
| 2022-10-15 |
29.8704 USD |
1,291.6000 SOL |
29.9944 USD |
29.5000 USD |
30.1937 USD |
29.6270 USD |
| 2022-10-14 |
31.3926 USD |
14,249.7800 SOL |
30.4499 USD |
29.7080 USD |
31.9149 USD |
29.9237 USD |
| 2022-10-13 |
29.4112 USD |
10,037.8300 SOL |
31.2005 USD |
28.0000 USD |
31.2005 USD |
30.5651 USD |
| 2022-10-12 |
31.2212 USD |
1,968.1200 SOL |
30.8169 USD |
30.0052 USD |
31.4201 USD |
31.2093 USD |
| 2022-10-11 |
31.3151 USD |
2,043.9400 SOL |
31.5246 USD |
30.5928 USD |
31.8891 USD |
30.7015 USD |
| 2022-10-10 |
32.9403 USD |
1,127.2800 SOL |
32.9997 USD |
31.0085 USD |
33.3676 USD |
31.0085 USD |
| 2022-10-09 |
32.9261 USD |
1,233.0900 SOL |
32.5416 USD |
32.0087 USD |
33.1141 USD |
32.7758 USD |
| 2022-10-08 |
32.7587 USD |
402.4300 SOL |
32.9833 USD |
32.4420 USD |
33.0000 USD |
32.5444 USD |
| 2022-10-07 |
32.6992 USD |
16,870.6000 SOL |
33.3562 USD |
32.5688 USD |
33.7163 USD |
33.0771 USD |
| 2022-10-06 |
33.8194 USD |
3,722.4300 SOL |
34.2276 USD |
33.2480 USD |
34.4916 USD |
33.3744 USD |
| 2022-10-05 |
33.2630 USD |
16,524.5900 SOL |
33.9750 USD |
33.1998 USD |
34.3280 USD |
33.9790 USD |
| 2022-10-04 |
34.1273 USD |
46,073.8300 SOL |
33.0341 USD |
32.8589 USD |
34.3676 USD |
34.1343 USD |
| 2022-10-03 |
32.8936 USD |
5,339.0700 SOL |
31.9735 USD |
31.7500 USD |
36.9156 USD |
32.9485 USD |
| 2022-10-02 |
32.5069 USD |
8,788.3400 SOL |
32.6512 USD |
31.9964 USD |
32.9708 USD |
31.9964 USD |
| 2022-10-01 |
32.8643 USD |
8,083.2100 SOL |
33.1366 USD |
32.3923 USD |
33.2395 USD |
32.5418 USD |
| 2022-09-30 |
33.8560 USD |
7,162.4600 SOL |
33.9176 USD |
32.6885 USD |
34.9728 USD |
33.2227 USD |
| 2022-09-29 |
33.8651 USD |
8,817.7900 SOL |
33.3915 USD |
32.0001 USD |
34.3470 USD |
34.0717 USD |
| 2022-09-28 |
32.8269 USD |
2,161.8500 SOL |
32.4091 USD |
31.7264 USD |
36.9159 USD |
33.2815 USD |
| 2022-09-27 |
33.8996 USD |
10,187.7700 SOL |
33.8368 USD |
32.4361 USD |
35.3774 USD |
32.8813 USD |
| 2022-09-26 |
33.1388 USD |
22,795.3700 SOL |
32.3157 USD |
31.9444 USD |
36.7840 USD |
33.7334 USD |
| 2022-09-25 |
32.7100 USD |
3,936.1900 SOL |
33.5657 USD |
32.0000 USD |
33.9894 USD |
32.2645 USD |
| 2022-09-24 |
33.7732 USD |
4,622.4600 SOL |
33.8263 USD |
33.2936 USD |
34.5321 USD |
33.3850 USD |
| 2022-09-23 |
32.7728 USD |
4,744.5200 SOL |
32.3820 USD |
31.3170 USD |
33.9001 USD |
33.8408 USD |
| 2022-09-22 |
31.8320 USD |
2,917.7300 SOL |
30.9519 USD |
30.7730 USD |
32.8246 USD |
32.4044 USD |
| 2022-09-21 |
31.5607 USD |
13,915.2700 SOL |
32.9978 USD |
30.2265 USD |
33.4381 USD |
30.6085 USD |
| 2022-09-20 |
32.1493 USD |
6,813.8400 SOL |
32.8079 USD |
30.6848 USD |
33.6999 USD |
31.6781 USD |
| 2022-09-19 |
31.9886 USD |
7,780.8300 SOL |
33.7194 USD |
30.6110 USD |
33.7194 USD |
32.7630 USD |
| 2022-09-18 |
32.1326 USD |
1,873.8700 SOL |
33.5056 USD |
30.9835 USD |
33.7514 USD |
31.4600 USD |
| 2022-09-17 |
33.1170 USD |
2,634.7400 SOL |
32.3519 USD |
32.3519 USD |
37.2252 USD |
33.8302 USD |
| 2022-09-16 |
32.1582 USD |
4,145.7400 SOL |
32.8169 USD |
31.5662 USD |
33.2067 USD |
32.1177 USD |
| 2022-09-15 |
33.5595 USD |
7,595.0300 SOL |
34.1026 USD |
32.6668 USD |
34.7663 USD |
33.0394 USD |
| 2022-09-14 |
33.3866 USD |
5,503.4000 SOL |
33.0110 USD |
32.7278 USD |
34.3690 USD |
34.0101 USD |
| 2022-09-13 |
36.0198 USD |
6,518.3500 SOL |
37.1700 USD |
33.1747 USD |
38.9000 USD |
33.2991 USD |
| 2022-09-12 |
36.9268 USD |
6,324.7700 SOL |
34.6850 USD |
34.4264 USD |
38.1766 USD |
37.3486 USD |
| 2022-09-11 |
34.7085 USD |
4,251.2300 SOL |
35.0015 USD |
34.1388 USD |
35.9765 USD |
34.9220 USD |
| 2022-09-10 |
34.7781 USD |
819.5400 SOL |
34.8086 USD |
34.3100 USD |
35.2500 USD |
35.2500 USD |
| 2022-09-09 |
34.8760 USD |
5,641.8400 SOL |
34.0706 USD |
34.0225 USD |
35.8958 USD |
34.9690 USD |
| 2022-09-08 |
32.8757 USD |
2,782.4300 SOL |
32.5730 USD |
32.0906 USD |
33.8066 USD |
33.3796 USD |