Crypto exchange Bitstamp

Market Solana (SOL) / USD

Identifier on Bitstamp: solusd
Price
Date Price Volume Open Low High Close
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
2023-08-08 23.9219 USD 9,044.9300 SOL 23.0790 USD 23.0483 USD 24.7400 USD 24.1691 USD
2023-08-07 22.9090 USD 7,057.7200 SOL 23.1672 USD 22.3278 USD 23.6300 USD 23.0483 USD
2023-08-06 23.0654 USD 17,246.9400 SOL 22.6486 USD 22.5900 USD 23.4705 USD 23.1611 USD
2023-08-05 22.6221 USD 10,576.0900 SOL 22.7308 USD 22.2222 USD 22.8884 USD 22.6297 USD
2023-08-04 22.8638 USD 11,012.3800 SOL 22.6300 USD 22.5000 USD 23.5069 USD 22.8367 USD
2023-08-03 22.8152 USD 17,127.0700 SOL 23.0888 USD 22.4576 USD 23.3531 USD 22.6765 USD
2023-08-02 23.4122 USD 18,116.4300 SOL 24.0502 USD 22.9518 USD 24.2112 USD 23.1334 USD
2023-08-01 23.3881 USD 14,531.2800 SOL 23.6699 USD 22.8001 USD 24.1443 USD 23.9749 USD
2023-07-31 24.2071 USD 20,282.1900 SOL 24.2028 USD 23.6087 USD 24.9705 USD 23.7555 USD
2023-07-30 24.6281 USD 11,848.7700 SOL 25.1387 USD 23.6200 USD 25.3699 USD 24.2375 USD
2023-07-29 25.1138 USD 2,325.1400 SOL 24.7801 USD 24.7506 USD 25.3628 USD 25.1988 USD
2023-07-28 24.8815 USD 4,584.1600 SOL 25.1330 USD 24.5600 USD 25.5004 USD 24.8150 USD
2023-07-27 25.1081 USD 29,035.6900 SOL 25.1814 USD 24.5000 USD 25.5700 USD 25.0948 USD
2023-07-26 24.4153 USD 16,340.9000 SOL 23.3400 USD 23.2151 USD 25.5946 USD 25.1789 USD
2023-07-25 23.2468 USD 12,232.5700 SOL 23.3398 USD 22.6043 USD 23.5450 USD 23.2321 USD
2023-07-24 23.3898 USD 45,254.3600 SOL 24.7476 USD 22.8622 USD 24.8063 USD 23.3891 USD
2023-07-23 24.7865 USD 10,311.9200 SOL 24.5121 USD 24.1751 USD 25.2162 USD 24.7896 USD
2023-07-22 25.3212 USD 9,858.2800 SOL 25.5062 USD 24.0912 USD 25.9529 USD 24.4575 USD
2023-07-21 25.5018 USD 9,948.3300 SOL 25.3681 USD 25.0789 USD 25.9681 USD 25.6299 USD
2023-07-20 26.2555 USD 14,306.6100 SOL 26.3353 USD 25.0500 USD 27.3479 USD 25.3937 USD
2023-07-19 26.5216 USD 19,205.8100 SOL 25.4846 USD 25.4193 USD 28.0013 USD 26.5067 USD
2023-07-18 25.5234 USD 16,214.6400 SOL 26.8174 USD 24.8051 USD 27.0450 USD 25.5143 USD
2023-07-17 26.7037 USD 11,970.2400 SOL 27.4263 USD 25.7600 USD 28.4117 USD 26.8670 USD
2023-07-16 27.7445 USD 12,342.4400 SOL 27.4835 USD 26.5095 USD 28.5811 USD 27.6787 USD
2023-07-15 27.9237 USD 14,186.7300 SOL 26.6815 USD 26.6148 USD 29.0769 USD 27.2995 USD
2023-07-14 28.1387 USD 29,613.1500 SOL 26.0410 USD 21.0000 USD 32.2722 USD 26.6490 USD
2023-07-13 24.6437 USD 44,806.2800 SOL 21.9174 USD 21.4623 USD 26.6618 USD 25.8854 USD
2023-07-12 22.2121 USD 16,681.5300 SOL 22.0371 USD 21.8160 USD 22.6955 USD 21.9519 USD
2023-07-11 22.0060 USD 7,457.2500 SOL 21.3115 USD 21.2433 USD 22.3450 USD 22.0619 USD
2023-07-10 21.3626 USD 51,425.7100 SOL 21.3287 USD 20.4986 USD 21.7000 USD 21.3003 USD
2023-07-09 21.6220 USD 4,885.2000 SOL 21.8600 USD 21.0363 USD 22.3488 USD 21.3302 USD
2023-07-08 21.8557 USD 6,890.0600 SOL 21.4971 USD 21.3499 USD 22.4073 USD 21.8523 USD
2023-07-07 20.6234 USD 17,586.1600 SOL 19.6870 USD 19.3291 USD 21.7673 USD 21.4876 USD
2023-07-06 20.0352 USD 27,453.2300 SOL 18.9838 USD 18.8800 USD 21.0170 USD 19.7963 USD
2023-07-05 18.9445 USD 7,421.9900 SOL 19.1202 USD 18.4000 USD 19.4000 USD 18.8109 USD
2023-07-04 19.5816 USD 9,216.0800 SOL 19.2579 USD 19.1100 USD 19.8500 USD 19.2500 USD
2023-07-03 19.3309 USD 10,033.5200 SOL 19.4558 USD 18.9047 USD 19.6419 USD 19.1271 USD
2023-07-02 19.1726 USD 6,049.0700 SOL 18.6848 USD 18.5814 USD 19.9793 USD 19.4762 USD
2023-07-01 18.3292 USD 4,675.3000 SOL 18.8605 USD 17.9267 USD 18.9703 USD 18.6538 USD
2023-06-30 18.6448 USD 21,718.5000 SOL 17.9827 USD 17.4249 USD 19.9500 USD 18.9015 USD
2023-06-29 17.5646 USD 18,406.3200 SOL 15.9993 USD 15.9500 USD 18.2000 USD 17.8987 USD