Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
57.8236 USD |
11,567.7900 SOL |
57.0800 USD |
56.4562 USD |
59.8956 USD |
56.8131 USD |
| 2023-11-23 |
57.4947 USD |
9,485.3600 SOL |
57.7575 USD |
56.2000 USD |
59.1324 USD |
56.7398 USD |
| 2023-11-22 |
55.8602 USD |
13,292.1000 SOL |
51.4982 USD |
51.4982 USD |
58.9000 USD |
57.5810 USD |
| 2023-11-21 |
54.7803 USD |
23,546.7600 SOL |
56.2781 USD |
51.4982 USD |
57.2098 USD |
52.3602 USD |
| 2023-11-20 |
59.2173 USD |
21,175.4400 SOL |
60.8517 USD |
56.0700 USD |
61.1700 USD |
56.4600 USD |
| 2023-11-19 |
60.5386 USD |
14,026.7000 SOL |
57.5000 USD |
56.9359 USD |
62.0500 USD |
61.8400 USD |
| 2023-11-18 |
57.8697 USD |
7,235.8800 SOL |
57.7500 USD |
54.8333 USD |
59.2650 USD |
58.5900 USD |
| 2023-11-17 |
57.5360 USD |
24,053.3600 SOL |
57.8693 USD |
54.1009 USD |
60.4800 USD |
58.5600 USD |
| 2023-11-16 |
63.9921 USD |
61,203.1600 SOL |
65.7800 USD |
56.4200 USD |
68.1698 USD |
57.4800 USD |
| 2023-11-15 |
62.1831 USD |
68,199.3200 SOL |
57.8815 USD |
56.3200 USD |
67.3789 USD |
65.2900 USD |
| 2023-11-14 |
55.0168 USD |
33,315.1300 SOL |
51.4000 USD |
51.4000 USD |
58.7938 USD |
57.1965 USD |
| 2023-11-13 |
56.0404 USD |
43,012.2800 SOL |
56.0577 USD |
51.7460 USD |
59.7627 USD |
51.9487 USD |
| 2023-11-12 |
58.4492 USD |
33,489.2800 SOL |
56.9991 USD |
54.6278 USD |
63.9000 USD |
55.9700 USD |
| 2023-11-11 |
58.9794 USD |
85,744.0500 SOL |
56.7080 USD |
53.7823 USD |
64.2743 USD |
56.0507 USD |
| 2023-11-10 |
50.5581 USD |
99,758.4500 SOL |
45.1857 USD |
45.1857 USD |
57.4491 USD |
56.4299 USD |
| 2023-11-09 |
45.9923 USD |
77,083.4300 SOL |
43.0861 USD |
40.7000 USD |
48.8500 USD |
45.1688 USD |
| 2023-11-08 |
43.1910 USD |
15,365.5900 SOL |
42.8352 USD |
42.3207 USD |
43.8000 USD |
43.3633 USD |
| 2023-11-07 |
42.6719 USD |
26,414.2800 SOL |
42.2340 USD |
40.2729 USD |
44.8100 USD |
43.1111 USD |
| 2023-11-06 |
40.7186 USD |
10,830.9300 SOL |
41.1217 USD |
39.7221 USD |
42.4999 USD |
42.0200 USD |
| 2023-11-05 |
41.7301 USD |
12,965.7900 SOL |
42.4966 USD |
40.1730 USD |
42.6976 USD |
41.4500 USD |
| 2023-11-04 |
41.7763 USD |
16,490.9700 SOL |
39.2460 USD |
39.1540 USD |
43.0000 USD |
42.2652 USD |
| 2023-11-03 |
39.2070 USD |
26,898.2700 SOL |
39.5645 USD |
38.0191 USD |
40.2338 USD |
39.4510 USD |
| 2023-11-02 |
41.7064 USD |
32,278.8300 SOL |
41.1697 USD |
38.5739 USD |
44.5568 USD |
40.1519 USD |
| 2023-11-01 |
41.7069 USD |
39,712.6700 SOL |
38.5150 USD |
37.8909 USD |
47.3999 USD |
41.2768 USD |
| 2023-10-31 |
36.3047 USD |
13,194.9900 SOL |
34.9186 USD |
34.8936 USD |
38.1883 USD |
38.1432 USD |
| 2023-10-30 |
34.2370 USD |
13,807.9100 SOL |
32.9539 USD |
32.3558 USD |
35.1366 USD |
34.8813 USD |
| 2023-10-29 |
32.4830 USD |
5,882.9400 SOL |
31.5863 USD |
31.3776 USD |
33.1800 USD |
33.0244 USD |
| 2023-10-28 |
31.9020 USD |
1,499.9800 SOL |
31.8000 USD |
31.4379 USD |
32.4574 USD |
31.4493 USD |
| 2023-10-27 |
32.1110 USD |
7,696.9800 SOL |
32.6565 USD |
30.9190 USD |
33.2796 USD |
31.8335 USD |
| 2023-10-26 |
32.3669 USD |
20,963.0600 SOL |
32.3200 USD |
30.8200 USD |
33.2300 USD |
32.8500 USD |
| 2023-10-25 |
32.3238 USD |
29,735.2600 SOL |
30.1055 USD |
30.1055 USD |
33.7800 USD |
32.4844 USD |
| 2023-10-24 |
31.4068 USD |
28,637.1800 SOL |
31.9412 USD |
29.5997 USD |
33.3401 USD |
30.0709 USD |
| 2023-10-23 |
30.1572 USD |
38,413.5700 SOL |
29.0100 USD |
28.8694 USD |
32.8400 USD |
31.8101 USD |
| 2023-10-22 |
28.9375 USD |
19,783.2200 SOL |
29.3922 USD |
28.2754 USD |
29.8820 USD |
28.9301 USD |
| 2023-10-21 |
28.9722 USD |
20,240.7600 SOL |
27.0796 USD |
26.6665 USD |
30.2799 USD |
29.3922 USD |
| 2023-10-20 |
26.6460 USD |
17,817.6300 SOL |
25.0172 USD |
24.7761 USD |
27.4789 USD |
27.1690 USD |
| 2023-10-19 |
24.9396 USD |
12,859.4600 SOL |
23.4693 USD |
23.1789 USD |
25.7241 USD |
24.9333 USD |
| 2023-10-18 |
23.8563 USD |
7,660.0000 SOL |
23.9318 USD |
23.4845 USD |
24.3900 USD |
23.4845 USD |
| 2023-10-17 |
23.8998 USD |
8,619.2800 SOL |
23.9149 USD |
23.4747 USD |
24.5530 USD |
23.9566 USD |
| 2023-10-16 |
23.6809 USD |
14,384.3100 SOL |
21.9238 USD |
21.8730 USD |
24.7619 USD |
24.0958 USD |
| 2023-10-15 |
21.9548 USD |
1,563.8200 SOL |
21.9514 USD |
21.6855 USD |
22.1000 USD |
21.9248 USD |
| 2023-10-14 |
22.0329 USD |
870.9500 SOL |
21.8703 USD |
21.8423 USD |
22.1800 USD |
21.9846 USD |
| 2023-10-13 |
21.4459 USD |
11,566.5600 SOL |
21.2845 USD |
21.1180 USD |
22.1394 USD |
21.8200 USD |
| 2023-10-12 |
21.4646 USD |
3,920.8900 SOL |
21.8221 USD |
20.9963 USD |
21.8221 USD |
21.3407 USD |
| 2023-10-11 |
22.1055 USD |
6,969.7600 SOL |
22.0827 USD |
21.7800 USD |
22.3827 USD |
21.9377 USD |
| 2023-10-10 |
22.0152 USD |
13,533.3300 SOL |
22.0600 USD |
21.6713 USD |
22.5257 USD |
22.1357 USD |
| 2023-10-09 |
22.4449 USD |
11,440.6300 SOL |
23.1150 USD |
21.5000 USD |
23.3299 USD |
22.1290 USD |
| 2023-10-08 |
23.3265 USD |
1,637.1600 SOL |
23.3099 USD |
23.1011 USD |
23.5701 USD |
23.3006 USD |
| 2023-10-07 |
23.6275 USD |
3,218.5800 SOL |
23.4196 USD |
23.2893 USD |
24.1918 USD |
23.2999 USD |
| 2023-10-06 |
23.3071 USD |
7,346.5600 SOL |
22.6788 USD |
22.6788 USD |
23.6918 USD |
23.5292 USD |