Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-05 |
13.9594 USD |
4,443.0000 SOL |
14.0200 USD |
13.5107 USD |
14.4998 USD |
13.8266 USD |
| 2022-12-04 |
13.4572 USD |
847.9300 SOL |
13.2894 USD |
13.2894 USD |
13.6896 USD |
13.6344 USD |
| 2022-12-03 |
13.5065 USD |
1,899.9600 SOL |
13.7775 USD |
13.2071 USD |
14.2000 USD |
13.3170 USD |
| 2022-12-02 |
13.5233 USD |
1,067.7600 SOL |
13.4688 USD |
13.3500 USD |
13.7634 USD |
13.7466 USD |
| 2022-12-01 |
13.7476 USD |
2,790.3200 SOL |
14.1523 USD |
13.3998 USD |
14.1592 USD |
13.4412 USD |
| 2022-11-30 |
13.6380 USD |
5,182.7100 SOL |
13.3465 USD |
13.3171 USD |
14.4927 USD |
14.4927 USD |
| 2022-11-29 |
13.4637 USD |
3,202.9800 SOL |
13.3693 USD |
13.2660 USD |
13.8603 USD |
13.4000 USD |
| 2022-11-28 |
13.4296 USD |
5,457.2400 SOL |
14.1282 USD |
11.1002 USD |
14.1282 USD |
13.3527 USD |
| 2022-11-27 |
14.2955 USD |
1,237.7500 SOL |
14.0683 USD |
13.9504 USD |
14.4233 USD |
14.2269 USD |
| 2022-11-26 |
14.4958 USD |
1,498.3400 SOL |
14.3120 USD |
14.0000 USD |
14.8888 USD |
14.0000 USD |
| 2022-11-25 |
14.1872 USD |
1,698.9100 SOL |
14.3395 USD |
13.9307 USD |
14.5647 USD |
14.1570 USD |
| 2022-11-24 |
14.3633 USD |
1,871.8900 SOL |
14.0426 USD |
13.8978 USD |
14.8000 USD |
14.5348 USD |
| 2022-11-23 |
13.3693 USD |
6,868.8600 SOL |
12.4163 USD |
11.4488 USD |
14.3427 USD |
14.2285 USD |
| 2022-11-22 |
11.7843 USD |
5,158.8300 SOL |
12.0319 USD |
10.9611 USD |
12.7473 USD |
12.3200 USD |
| 2022-11-21 |
11.8863 USD |
4,856.8300 SOL |
12.1001 USD |
11.3086 USD |
12.9446 USD |
11.9092 USD |
| 2022-11-20 |
12.7185 USD |
5,588.8700 SOL |
12.7821 USD |
11.8072 USD |
13.3133 USD |
12.1882 USD |
| 2022-11-19 |
12.8385 USD |
4,415.7000 SOL |
13.2616 USD |
12.5915 USD |
13.2616 USD |
12.8917 USD |
| 2022-11-18 |
13.4242 USD |
4,934.9100 SOL |
13.6353 USD |
12.9739 USD |
13.8204 USD |
13.1931 USD |
| 2022-11-17 |
13.5536 USD |
7,425.9100 SOL |
14.3170 USD |
12.9788 USD |
14.4421 USD |
13.6092 USD |
| 2022-11-16 |
14.1092 USD |
9,072.1700 SOL |
14.2934 USD |
13.5203 USD |
14.5832 USD |
14.2892 USD |
| 2022-11-15 |
14.3771 USD |
8,587.4000 SOL |
14.0699 USD |
13.5028 USD |
15.0699 USD |
14.2496 USD |
| 2022-11-14 |
13.5631 USD |
21,476.2100 SOL |
13.1651 USD |
12.2352 USD |
15.1999 USD |
14.0115 USD |
| 2022-11-13 |
13.7238 USD |
18,382.8200 SOL |
14.4872 USD |
12.8000 USD |
14.6421 USD |
12.9657 USD |
| 2022-11-12 |
15.1284 USD |
8,154.2900 SOL |
16.2721 USD |
13.3851 USD |
16.8149 USD |
14.8361 USD |
| 2022-11-11 |
16.9875 USD |
11,129.4000 SOL |
17.7016 USD |
14.5935 USD |
18.8469 USD |
16.1228 USD |
| 2022-11-10 |
15.6409 USD |
9,137.9700 SOL |
14.9607 USD |
12.8009 USD |
19.8000 USD |
17.4296 USD |
| 2022-11-09 |
18.0464 USD |
36,830.5600 SOL |
24.9997 USD |
12.4999 USD |
25.4000 USD |
14.9599 USD |
| 2022-11-08 |
26.8934 USD |
139,266.3100 SOL |
29.8506 USD |
21.0000 USD |
32.0000 USD |
23.8364 USD |
| 2022-11-07 |
30.7639 USD |
28,038.7400 SOL |
32.6455 USD |
28.1907 USD |
33.0907 USD |
29.6113 USD |
| 2022-11-06 |
34.7999 USD |
6,202.7000 SOL |
36.8221 USD |
32.5485 USD |
36.8221 USD |
32.7058 USD |
| 2022-11-05 |
37.1818 USD |
10,778.2500 SOL |
33.7799 USD |
33.7799 USD |
38.8998 USD |
36.5704 USD |
| 2022-11-04 |
32.6769 USD |
22,000.1100 SOL |
31.1153 USD |
31.1153 USD |
34.0443 USD |
33.7334 USD |
| 2022-11-03 |
31.3314 USD |
5,386.6400 SOL |
30.7045 USD |
30.7045 USD |
32.1845 USD |
31.1512 USD |
| 2022-11-02 |
31.1295 USD |
6,696.1000 SOL |
31.9602 USD |
30.2490 USD |
34.7332 USD |
30.7731 USD |
| 2022-11-01 |
32.8696 USD |
4,179.9200 SOL |
32.6548 USD |
32.1941 USD |
33.3735 USD |
32.2701 USD |
| 2022-10-31 |
33.0166 USD |
5,731.1900 SOL |
33.1500 USD |
31.7002 USD |
34.3373 USD |
32.6441 USD |
| 2022-10-30 |
32.9117 USD |
1,464.4900 SOL |
32.7750 USD |
31.9822 USD |
33.5566 USD |
32.8426 USD |
| 2022-10-29 |
32.9813 USD |
3,109.8300 SOL |
32.0711 USD |
31.9569 USD |
33.7100 USD |
32.7461 USD |
| 2022-10-28 |
31.3566 USD |
10,256.8700 SOL |
30.5404 USD |
30.1589 USD |
32.5176 USD |
32.1442 USD |
| 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 |