Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
116.4890 USD |
110,921.9985 SOL |
117.2020 USD |
112.2270 USD |
120.8970 USD |
117.2140 USD |
| 2025-04-02 |
127.8430 USD |
105,498.3757 SOL |
126.6090 USD |
120.4020 USD |
136.1770 USD |
120.7180 USD |
| 2025-04-01 |
127.4280 USD |
94,383.0547 SOL |
124.5340 USD |
123.7850 USD |
130.2170 USD |
126.9940 USD |
| 2025-03-31 |
125.4130 USD |
54,026.2408 SOL |
124.9000 USD |
122.8790 USD |
127.7900 USD |
125.2700 USD |
| 2025-03-30 |
125.1540 USD |
13,266.4958 SOL |
124.5460 USD |
123.0140 USD |
126.7070 USD |
124.6620 USD |
| 2025-03-29 |
126.4270 USD |
37,109.6158 SOL |
129.3940 USD |
123.2930 USD |
130.4200 USD |
124.0770 USD |
| 2025-03-28 |
131.7100 USD |
183,400.3748 SOL |
138.4010 USD |
127.6370 USD |
139.0340 USD |
129.3840 USD |
| 2025-03-27 |
138.1000 USD |
101,496.7653 SOL |
137.4050 USD |
135.5550 USD |
140.2280 USD |
139.0070 USD |
| 2025-03-26 |
140.5230 USD |
94,788.2042 SOL |
143.6350 USD |
135.8870 USD |
145.4810 USD |
136.8570 USD |
| 2025-03-25 |
144.0850 USD |
85,098.3186 SOL |
140.9870 USD |
138.2070 USD |
147.4950 USD |
143.6620 USD |
| 2025-03-24 |
139.9020 USD |
160,294.8528 SOL |
132.7470 USD |
131.3560 USD |
144.9980 USD |
140.3540 USD |
| 2025-03-23 |
131.2470 USD |
36,032.9740 SOL |
128.3650 USD |
128.1920 USD |
134.0640 USD |
131.8710 USD |
| 2025-03-22 |
129.3860 USD |
24,284.7519 SOL |
128.4970 USD |
127.7730 USD |
131.8010 USD |
128.1900 USD |
| 2025-03-21 |
127.0590 USD |
74,354.3150 SOL |
127.5040 USD |
124.8440 USD |
130.0940 USD |
127.7200 USD |
| 2025-03-20 |
130.7600 USD |
63,438.1707 SOL |
135.3900 USD |
126.6350 USD |
136.0840 USD |
127.3040 USD |
| 2025-03-19 |
130.6320 USD |
83,590.4206 SOL |
125.2930 USD |
124.2470 USD |
134.9770 USD |
134.4890 USD |
| 2025-03-18 |
123.7330 USD |
71,746.7252 SOL |
128.0620 USD |
121.8170 USD |
128.4710 USD |
125.2390 USD |
| 2025-03-17 |
128.5260 USD |
63,102.8157 SOL |
126.0420 USD |
125.2010 USD |
130.6150 USD |
128.7610 USD |
| 2025-03-16 |
130.3480 USD |
33,461.3679 SOL |
135.9520 USD |
125.2010 USD |
136.6810 USD |
125.9220 USD |
| 2025-03-15 |
134.4640 USD |
37,738.3974 SOL |
133.6110 USD |
132.4140 USD |
136.5410 USD |
135.6090 USD |
| 2025-03-14 |
129.3560 USD |
82,831.9149 SOL |
123.3000 USD |
121.0340 USD |
134.7340 USD |
133.9070 USD |
| 2025-03-13 |
124.3420 USD |
49,992.3790 SOL |
126.5740 USD |
120.7390 USD |
128.5000 USD |
123.3660 USD |
| 2025-03-12 |
125.9520 USD |
73,866.6984 SOL |
125.3260 USD |
121.3110 USD |
131.2220 USD |
125.9970 USD |
| 2025-03-11 |
121.1130 USD |
171,987.6197 SOL |
118.3200 USD |
112.0070 USD |
128.3370 USD |
125.1500 USD |
| 2025-03-10 |
121.8110 USD |
165,128.1051 SOL |
126.5110 USD |
115.4690 USD |
131.5010 USD |
119.0040 USD |
| 2025-03-09 |
130.7110 USD |
61,875.5171 SOL |
136.8590 USD |
125.5500 USD |
139.8220 USD |
126.7780 USD |
| 2025-03-08 |
137.2940 USD |
41,211.8074 SOL |
139.3210 USD |
135.2640 USD |
141.0000 USD |
136.9310 USD |
| 2025-03-07 |
144.3510 USD |
156,008.6165 SOL |
143.3080 USD |
135.0600 USD |
150.7660 USD |
139.1800 USD |
| 2025-03-06 |
146.8900 USD |
72,602.0014 SOL |
146.2751 USD |
142.4660 USD |
151.7807 USD |
143.2480 USD |
| 2025-03-05 |
143.8407 USD |
254,652.7400 SOL |
144.7596 USD |
140.2200 USD |
149.7131 USD |
145.5967 USD |
| 2025-03-04 |
139.3822 USD |
180,611.7500 SOL |
141.6998 USD |
131.0000 USD |
146.8693 USD |
144.7486 USD |
| 2025-03-03 |
162.8483 USD |
383,864.9300 SOL |
178.7047 USD |
139.2601 USD |
179.4054 USD |
143.1018 USD |
| 2025-03-02 |
165.1995 USD |
360,215.6000 SOL |
143.6250 USD |
139.9592 USD |
179.8949 USD |
178.1173 USD |
| 2025-03-01 |
141.9977 USD |
114,403.8600 SOL |
147.7957 USD |
138.4778 USD |
151.2359 USD |
143.0047 USD |
| 2025-02-28 |
139.6154 USD |
163,339.5900 SOL |
137.5694 USD |
125.5692 USD |
148.1255 USD |
147.8127 USD |
| 2025-02-27 |
136.6971 USD |
123,519.9900 SOL |
135.3748 USD |
130.5337 USD |
142.5884 USD |
139.4177 USD |
| 2025-02-26 |
136.9732 USD |
165,866.9100 SOL |
144.1743 USD |
130.5337 USD |
144.9828 USD |
134.7387 USD |
| 2025-02-25 |
139.9485 USD |
208,048.5900 SOL |
141.7800 USD |
131.8877 USD |
146.9665 USD |
144.4452 USD |
| 2025-02-24 |
155.1839 USD |
170,569.6400 SOL |
167.9645 USD |
137.7700 USD |
169.5901 USD |
141.8642 USD |
| 2025-02-23 |
169.3162 USD |
15,406.5400 SOL |
172.0800 USD |
166.5259 USD |
173.0627 USD |
168.0663 USD |
| 2025-02-22 |
172.3848 USD |
38,699.8700 SOL |
168.8400 USD |
168.0328 USD |
174.5439 USD |
172.5291 USD |
| 2025-02-21 |
173.5384 USD |
83,326.3800 SOL |
176.0495 USD |
167.0197 USD |
180.5538 USD |
168.8655 USD |
| 2025-02-20 |
173.6542 USD |
100,886.0600 SOL |
168.9147 USD |
167.8213 USD |
176.6499 USD |
176.3397 USD |
| 2025-02-19 |
169.5760 USD |
96,436.7800 SOL |
169.2484 USD |
163.8497 USD |
174.1686 USD |
169.1227 USD |
| 2025-02-18 |
167.9852 USD |
195,067.2600 SOL |
177.3462 USD |
160.8533 USD |
179.0682 USD |
169.0671 USD |
| 2025-02-17 |
182.1119 USD |
90,430.5700 SOL |
188.2800 USD |
174.6902 USD |
189.6937 USD |
177.7098 USD |
| 2025-02-16 |
191.1604 USD |
43,392.2000 SOL |
194.5056 USD |
186.5020 USD |
196.2262 USD |
188.2100 USD |
| 2025-02-15 |
196.2550 USD |
41,384.3200 SOL |
199.3839 USD |
192.6924 USD |
200.5179 USD |
193.8200 USD |
| 2025-02-14 |
198.6195 USD |
160,498.7200 SOL |
194.2944 USD |
193.8090 USD |
205.3578 USD |
200.8230 USD |
| 2025-02-13 |
193.7124 USD |
83,020.3100 SOL |
196.8965 USD |
189.0000 USD |
198.4163 USD |
194.3829 USD |