Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-25 |
103.1001 USD |
3,828.8400 SOL |
103.6237 USD |
101.9998 USD |
104.4050 USD |
103.1591 USD |
| 2024-02-24 |
102.0655 USD |
7,120.9700 SOL |
99.8423 USD |
98.5377 USD |
104.7054 USD |
104.2590 USD |
| 2024-02-23 |
101.0907 USD |
20,069.0000 SOL |
101.6610 USD |
98.8193 USD |
103.0043 USD |
99.8900 USD |
| 2024-02-22 |
105.1564 USD |
22,822.7500 SOL |
104.7755 USD |
101.7034 USD |
107.0800 USD |
101.8150 USD |
| 2024-02-21 |
103.4976 USD |
25,039.3000 SOL |
108.2047 USD |
100.2820 USD |
108.2047 USD |
105.6703 USD |
| 2024-02-20 |
108.1143 USD |
19,328.7800 SOL |
111.5420 USD |
103.9465 USD |
112.0024 USD |
108.8879 USD |
| 2024-02-19 |
112.4949 USD |
8,253.8500 SOL |
112.4460 USD |
110.8667 USD |
114.7826 USD |
111.8281 USD |
| 2024-02-18 |
112.7466 USD |
13,458.8200 SOL |
108.8301 USD |
107.6185 USD |
113.6446 USD |
112.2574 USD |
| 2024-02-17 |
107.9110 USD |
5,334.0400 SOL |
110.6798 USD |
105.7300 USD |
111.1406 USD |
109.0313 USD |
| 2024-02-16 |
112.0838 USD |
23,358.1700 SOL |
113.3916 USD |
108.0000 USD |
114.1379 USD |
110.3819 USD |
| 2024-02-15 |
114.5867 USD |
34,925.7400 SOL |
117.0891 USD |
111.6588 USD |
118.2953 USD |
113.8026 USD |
| 2024-02-14 |
116.0612 USD |
29,855.5300 SOL |
112.0198 USD |
110.7378 USD |
118.7177 USD |
117.0646 USD |
| 2024-02-13 |
112.7240 USD |
22,681.9300 SOL |
111.9424 USD |
108.5798 USD |
115.0000 USD |
112.4650 USD |
| 2024-02-12 |
108.3415 USD |
17,784.8400 SOL |
108.1903 USD |
103.4724 USD |
111.7441 USD |
111.5300 USD |
| 2024-02-11 |
109.2053 USD |
5,104.0800 SOL |
108.9846 USD |
107.4025 USD |
110.3500 USD |
107.4274 USD |
| 2024-02-10 |
109.3824 USD |
47,072.4000 SOL |
106.9997 USD |
106.8469 USD |
110.9790 USD |
109.1055 USD |
| 2024-02-09 |
105.7530 USD |
24,935.8400 SOL |
103.1279 USD |
103.0373 USD |
109.0379 USD |
107.0910 USD |
| 2024-02-08 |
102.7598 USD |
47,681.8700 SOL |
101.2004 USD |
100.0516 USD |
104.9745 USD |
103.0923 USD |
| 2024-02-07 |
97.9151 USD |
38,785.5500 SOL |
96.8827 USD |
94.5811 USD |
101.5111 USD |
101.1100 USD |
| 2024-02-06 |
95.9181 USD |
17,256.4300 SOL |
95.4665 USD |
93.1720 USD |
97.9296 USD |
96.9393 USD |
| 2024-02-05 |
96.5571 USD |
7,250.9700 SOL |
95.4376 USD |
94.1436 USD |
98.3865 USD |
95.6309 USD |
| 2024-02-04 |
97.0331 USD |
6,370.3600 SOL |
97.7531 USD |
95.1200 USD |
98.4240 USD |
95.2713 USD |
| 2024-02-03 |
98.4278 USD |
10,586.4900 SOL |
100.0374 USD |
96.4452 USD |
101.0000 USD |
97.5677 USD |
| 2024-02-02 |
99.3117 USD |
46,918.4600 SOL |
97.7980 USD |
97.3701 USD |
102.4500 USD |
100.6000 USD |
| 2024-02-01 |
96.5015 USD |
27,245.9600 SOL |
97.1148 USD |
93.1415 USD |
98.0152 USD |
97.8562 USD |
| 2024-01-31 |
99.3809 USD |
68,900.2700 SOL |
101.4072 USD |
93.5000 USD |
102.6460 USD |
96.7518 USD |
| 2024-01-30 |
104.4111 USD |
47,187.3300 SOL |
101.7042 USD |
101.0998 USD |
106.3918 USD |
103.1197 USD |
| 2024-01-29 |
99.2299 USD |
58,933.3500 SOL |
95.9797 USD |
94.6244 USD |
101.7558 USD |
101.1229 USD |
| 2024-01-28 |
96.3783 USD |
47,429.5900 SOL |
94.2830 USD |
92.0002 USD |
99.3916 USD |
95.9398 USD |
| 2024-01-27 |
92.9879 USD |
10,647.4000 SOL |
92.9043 USD |
90.8067 USD |
94.5529 USD |
94.1424 USD |
| 2024-01-26 |
91.0327 USD |
22,566.8800 SOL |
86.4523 USD |
86.2397 USD |
93.5600 USD |
92.2374 USD |
| 2024-01-25 |
87.3111 USD |
12,670.5200 SOL |
88.5197 USD |
85.4528 USD |
89.4675 USD |
86.9700 USD |
| 2024-01-24 |
86.6067 USD |
33,748.7100 SOL |
84.1618 USD |
83.4628 USD |
89.1611 USD |
88.9310 USD |
| 2024-01-23 |
81.0473 USD |
47,282.5500 SOL |
83.9151 USD |
78.8700 USD |
85.8801 USD |
83.0262 USD |
| 2024-01-22 |
85.7545 USD |
36,029.6000 SOL |
91.0147 USD |
82.0000 USD |
91.3855 USD |
83.3075 USD |
| 2024-01-21 |
92.7203 USD |
6,207.4900 SOL |
92.7083 USD |
91.0597 USD |
93.6881 USD |
91.1200 USD |