Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-27 |
19.0775 USD |
9,612.8800 SOL |
19.0485 USD |
18.7055 USD |
19.4745 USD |
19.1406 USD |
| 2023-09-26 |
19.3179 USD |
6,402.1500 SOL |
19.3826 USD |
18.9339 USD |
19.4927 USD |
19.0096 USD |
| 2023-09-25 |
19.4718 USD |
7,384.4800 SOL |
19.3492 USD |
19.1501 USD |
19.7229 USD |
19.3694 USD |
| 2023-09-24 |
19.5655 USD |
4,469.3100 SOL |
19.4902 USD |
19.2136 USD |
19.6664 USD |
19.3413 USD |
| 2023-09-23 |
19.4745 USD |
94.3400 SOL |
19.5029 USD |
19.3884 USD |
19.5700 USD |
19.4156 USD |
| 2023-09-22 |
19.5013 USD |
2,733.5300 SOL |
19.3110 USD |
19.2693 USD |
19.7555 USD |
19.4712 USD |
| 2023-09-21 |
19.7189 USD |
5,517.1800 SOL |
20.2596 USD |
19.3299 USD |
20.2596 USD |
19.4712 USD |
| 2023-09-20 |
20.0909 USD |
3,722.7000 SOL |
20.0799 USD |
19.8734 USD |
20.4992 USD |
20.3629 USD |
| 2023-09-19 |
20.0211 USD |
12,248.1800 SOL |
19.6632 USD |
19.5683 USD |
20.3725 USD |
20.0541 USD |
| 2023-09-18 |
19.3349 USD |
11,921.6200 SOL |
18.7993 USD |
18.6767 USD |
20.1300 USD |
19.6298 USD |
| 2023-09-17 |
18.8526 USD |
587.1500 SOL |
18.8001 USD |
18.6852 USD |
19.1100 USD |
18.7933 USD |
| 2023-09-16 |
19.2951 USD |
3,026.7800 SOL |
19.1491 USD |
18.8731 USD |
19.3839 USD |
19.0092 USD |
| 2023-09-15 |
19.1169 USD |
3,291.7600 SOL |
18.7400 USD |
18.6610 USD |
19.2548 USD |
19.2055 USD |
| 2023-09-14 |
18.8962 USD |
10,063.0800 SOL |
18.4790 USD |
18.4790 USD |
19.1559 USD |
18.8288 USD |
| 2023-09-13 |
18.2044 USD |
17,974.0800 SOL |
18.0183 USD |
17.8711 USD |
18.5198 USD |
18.4145 USD |
| 2023-09-12 |
18.0917 USD |
5,039.5200 SOL |
17.6107 USD |
17.6107 USD |
18.7597 USD |
18.0529 USD |
| 2023-09-11 |
17.6971 USD |
18,981.0300 SOL |
18.0693 USD |
17.3551 USD |
18.3966 USD |
17.7099 USD |
| 2023-09-10 |
18.3302 USD |
22,515.6500 SOL |
19.3911 USD |
17.8177 USD |
19.3911 USD |
18.3160 USD |
| 2023-09-09 |
19.5407 USD |
2,075.9500 SOL |
19.5322 USD |
19.4078 USD |
19.5741 USD |
19.4078 USD |
| 2023-09-08 |
19.7904 USD |
4,779.4900 SOL |
19.8986 USD |
19.4472 USD |
20.2122 USD |
19.5000 USD |
| 2023-09-07 |
19.4950 USD |
10,716.2300 SOL |
19.6498 USD |
19.3293 USD |
19.9985 USD |
19.8451 USD |
| 2023-09-06 |
19.6679 USD |
14,199.8000 SOL |
20.3713 USD |
19.1455 USD |
20.3713 USD |
19.5581 USD |
| 2023-09-05 |
20.0475 USD |
7,930.5600 SOL |
19.4608 USD |
19.1005 USD |
20.5898 USD |
20.2399 USD |
| 2023-09-04 |
19.4779 USD |
20,269.5400 SOL |
19.7780 USD |
19.2266 USD |
19.8400 USD |
19.3253 USD |
| 2023-09-03 |
19.4019 USD |
1,692.6600 SOL |
19.4676 USD |
19.3180 USD |
19.5888 USD |
19.5888 USD |
| 2023-09-02 |
19.5146 USD |
2,637.9700 SOL |
19.3720 USD |
19.2512 USD |
19.6093 USD |
19.2515 USD |
| 2023-09-01 |
19.4987 USD |
5,303.2100 SOL |
19.8627 USD |
19.0664 USD |
19.9100 USD |
19.2761 USD |
| 2023-08-31 |
20.1552 USD |
7,393.1200 SOL |
20.7422 USD |
19.4625 USD |
21.0196 USD |
19.8000 USD |
| 2023-08-30 |
21.2518 USD |
4,287.5600 SOL |
21.8464 USD |
20.6390 USD |
21.8940 USD |
20.8476 USD |
| 2023-08-29 |
21.4329 USD |
15,358.2000 SOL |
20.5426 USD |
20.1500 USD |
22.0161 USD |
21.7076 USD |
| 2023-08-28 |
20.4278 USD |
5,212.2800 SOL |
20.7311 USD |
20.0256 USD |
20.7476 USD |
20.5497 USD |
| 2023-08-27 |
20.6230 USD |
2,246.3700 SOL |
20.3636 USD |
20.2547 USD |
20.8624 USD |
20.7753 USD |
| 2023-08-26 |
20.2465 USD |
8,010.5200 SOL |
20.3694 USD |
19.8608 USD |
20.4049 USD |
20.2493 USD |
| 2023-08-25 |
20.4694 USD |
11,910.7600 SOL |
20.9965 USD |
20.1689 USD |
20.9965 USD |
20.3044 USD |
| 2023-08-24 |
21.2889 USD |
11,744.9300 SOL |
21.7804 USD |
20.7156 USD |
21.9287 USD |
21.0421 USD |
| 2023-08-23 |
20.9322 USD |
5,592.9800 SOL |
20.5854 USD |
20.3656 USD |
21.7796 USD |
21.6978 USD |
| 2023-08-22 |
20.4792 USD |
12,158.5700 SOL |
21.2164 USD |
19.4993 USD |
21.2336 USD |
20.5605 USD |
| 2023-08-21 |
21.2331 USD |
8,853.0400 SOL |
21.7523 USD |
20.3465 USD |
21.7838 USD |
21.2815 USD |
| 2023-08-20 |
21.7837 USD |
3,671.5500 SOL |
21.8764 USD |
21.5890 USD |
21.9950 USD |
21.7646 USD |
| 2023-08-19 |
21.7424 USD |
4,888.7100 SOL |
21.3911 USD |
21.3660 USD |
22.1219 USD |
21.9022 USD |
| 2023-08-18 |
21.7293 USD |
14,892.2900 SOL |
21.8945 USD |
20.9229 USD |
22.9989 USD |
21.3133 USD |
| 2023-08-17 |
22.4423 USD |
35,527.1600 SOL |
22.9025 USD |
20.0770 USD |
23.3448 USD |
21.9055 USD |
| 2023-08-16 |
23.3244 USD |
29,898.4900 SOL |
23.8631 USD |
22.3683 USD |
23.9993 USD |
22.7751 USD |
| 2023-08-15 |
24.2543 USD |
9,315.3700 SOL |
25.2000 USD |
23.7372 USD |
25.3153 USD |
23.7763 USD |
| 2023-08-14 |
24.9256 USD |
10,509.3300 SOL |
24.2089 USD |
24.1277 USD |
25.2300 USD |
25.1150 USD |
| 2023-08-13 |
24.5165 USD |
3,039.9900 SOL |
24.7641 USD |
24.2376 USD |
24.8216 USD |
24.3090 USD |
| 2023-08-12 |
24.6733 USD |
4,483.5400 SOL |
24.6546 USD |
24.4274 USD |
25.1748 USD |
24.9682 USD |
| 2023-08-11 |
24.6056 USD |
4,207.7800 SOL |
24.7135 USD |
24.3943 USD |
24.8168 USD |
24.5507 USD |
| 2023-08-10 |
24.5087 USD |
5,680.1200 SOL |
24.4116 USD |
24.1107 USD |
24.7904 USD |
24.6200 USD |
| 2023-08-09 |
24.5369 USD |
10,857.7000 SOL |
24.3200 USD |
24.1715 USD |
24.9500 USD |
24.3914 USD |