Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
146.2668 USD |
64,926.9000 SOL |
151.2627 USD |
133.7902 USD |
156.0356 USD |
138.7838 USD |
| 2024-04-14 |
140.8777 USD |
41,507.4300 SOL |
138.3720 USD |
130.5723 USD |
152.7841 USD |
152.2805 USD |
| 2024-04-13 |
135.3209 USD |
91,222.8900 SOL |
153.0440 USD |
120.0101 USD |
154.8013 USD |
140.9128 USD |
| 2024-04-12 |
158.0574 USD |
60,579.3500 SOL |
172.8969 USD |
142.5240 USD |
175.8653 USD |
151.1817 USD |
| 2024-04-11 |
173.0081 USD |
11,037.3600 SOL |
173.2890 USD |
170.4297 USD |
176.2522 USD |
171.9700 USD |
| 2024-04-10 |
168.5842 USD |
17,975.6100 SOL |
172.2770 USD |
162.4000 USD |
175.3751 USD |
173.4519 USD |
| 2024-04-09 |
175.0309 USD |
17,877.5000 SOL |
180.5578 USD |
169.2372 USD |
180.7848 USD |
172.4404 USD |
| 2024-04-08 |
181.5093 USD |
32,435.0500 SOL |
178.9905 USD |
175.5399 USD |
184.9796 USD |
180.7619 USD |
| 2024-04-07 |
180.8043 USD |
18,866.7600 SOL |
178.6903 USD |
176.5684 USD |
185.0000 USD |
179.3265 USD |
| 2024-04-06 |
177.0392 USD |
18,635.1500 SOL |
174.1721 USD |
173.8417 USD |
179.6569 USD |
179.1679 USD |
| 2024-04-05 |
173.8575 USD |
36,872.1900 SOL |
183.9378 USD |
168.1000 USD |
185.0897 USD |
175.1295 USD |
| 2024-04-04 |
186.1964 USD |
33,794.3300 SOL |
185.0256 USD |
180.3610 USD |
190.2201 USD |
183.0568 USD |
| 2024-04-03 |
188.6420 USD |
43,193.5300 SOL |
181.4947 USD |
176.9500 USD |
191.9268 USD |
185.8713 USD |
| 2024-04-02 |
182.4764 USD |
40,083.9900 SOL |
192.2542 USD |
176.0000 USD |
193.0800 USD |
183.1300 USD |
| 2024-04-01 |
194.2958 USD |
18,019.6600 SOL |
202.4196 USD |
187.0712 USD |
204.3479 USD |
192.9599 USD |
| 2024-03-31 |
198.2479 USD |
11,267.9300 SOL |
194.2340 USD |
194.1193 USD |
203.1909 USD |
202.8192 USD |
| 2024-03-30 |
195.9498 USD |
16,798.8600 SOL |
192.1216 USD |
190.9837 USD |
200.0000 USD |
194.0563 USD |
| 2024-03-29 |
187.8330 USD |
29,579.6200 SOL |
188.8306 USD |
183.3647 USD |
193.0000 USD |
192.6426 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 |