Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
23.3791 USD |
15,654.5200 SOL |
23.1848 USD |
22.9497 USD |
23.9299 USD |
23.0997 USD |
| 2023-04-29 |
23.3397 USD |
18,578.6200 SOL |
23.3900 USD |
22.9916 USD |
23.9000 USD |
23.1129 USD |
| 2023-04-28 |
23.0871 USD |
47,772.8900 SOL |
22.3264 USD |
22.2256 USD |
23.4492 USD |
23.3597 USD |
| 2023-04-27 |
22.0165 USD |
11,971.8900 SOL |
21.2905 USD |
21.2759 USD |
22.4900 USD |
22.2747 USD |
| 2023-04-26 |
21.8310 USD |
20,245.4000 SOL |
21.9500 USD |
20.5721 USD |
22.8780 USD |
21.2132 USD |
| 2023-04-25 |
21.1980 USD |
9,570.4500 SOL |
21.3187 USD |
20.1000 USD |
21.9366 USD |
21.9108 USD |
| 2023-04-24 |
21.4169 USD |
17,145.1900 SOL |
21.4721 USD |
21.0361 USD |
21.9549 USD |
21.3687 USD |
| 2023-04-23 |
21.7391 USD |
8,675.6600 SOL |
21.7953 USD |
20.5000 USD |
22.2077 USD |
21.4569 USD |
| 2023-04-22 |
21.4587 USD |
13,451.5500 SOL |
21.1856 USD |
21.1000 USD |
21.9480 USD |
21.9480 USD |
| 2023-04-21 |
21.8588 USD |
9,297.2700 SOL |
22.1138 USD |
20.6400 USD |
22.3587 USD |
21.3595 USD |
| 2023-04-20 |
22.2978 USD |
14,471.1900 SOL |
22.9112 USD |
21.6080 USD |
24.6000 USD |
22.1076 USD |
| 2023-04-19 |
23.1158 USD |
34,733.3400 SOL |
24.7645 USD |
21.8908 USD |
25.4582 USD |
22.5542 USD |
| 2023-04-18 |
24.6403 USD |
10,860.2800 SOL |
24.5588 USD |
24.0800 USD |
25.7900 USD |
24.6757 USD |
| 2023-04-17 |
25.1499 USD |
24,515.2200 SOL |
25.3737 USD |
24.3803 USD |
25.9432 USD |
24.5540 USD |
| 2023-04-16 |
24.6986 USD |
7,760.5100 SOL |
24.1492 USD |
24.0546 USD |
25.8800 USD |
25.4248 USD |
| 2023-04-15 |
24.3865 USD |
14,181.0400 SOL |
24.6010 USD |
23.9419 USD |
25.2000 USD |
24.1205 USD |
| 2023-04-14 |
24.5720 USD |
26,816.8100 SOL |
24.3661 USD |
23.7771 USD |
25.4434 USD |
24.9938 USD |
| 2023-04-13 |
24.4633 USD |
16,859.2800 SOL |
24.0413 USD |
23.7176 USD |
26.0000 USD |
24.3862 USD |
| 2023-04-12 |
23.9132 USD |
23,893.5200 SOL |
23.2786 USD |
22.4595 USD |
24.4999 USD |
23.9297 USD |
| 2023-04-11 |
22.7377 USD |
29,001.9200 SOL |
20.8430 USD |
20.8430 USD |
23.6676 USD |
23.0241 USD |
| 2023-04-10 |
20.3224 USD |
6,444.5500 SOL |
20.3339 USD |
20.1034 USD |
20.9462 USD |
20.9462 USD |
| 2023-04-09 |
20.1547 USD |
4,342.3600 SOL |
20.1623 USD |
19.9539 USD |
20.3778 USD |
20.3641 USD |
| 2023-04-08 |
20.3864 USD |
11,403.8000 SOL |
20.4258 USD |
19.9217 USD |
20.6887 USD |
20.0557 USD |
| 2023-04-07 |
20.4912 USD |
3,182.8600 SOL |
20.6136 USD |
20.2910 USD |
20.7302 USD |
20.4904 USD |
| 2023-04-06 |
20.6997 USD |
6,523.8400 SOL |
20.8777 USD |
20.4880 USD |
20.8777 USD |
20.6128 USD |
| 2023-04-05 |
20.9612 USD |
11,972.4000 SOL |
20.9194 USD |
20.3000 USD |
21.3000 USD |
20.9063 USD |
| 2023-04-04 |
20.8036 USD |
9,006.8600 SOL |
20.5120 USD |
20.3335 USD |
21.2100 USD |
20.9134 USD |
| 2023-04-03 |
20.3740 USD |
14,830.2900 SOL |
20.3057 USD |
20.0001 USD |
21.0011 USD |
20.5113 USD |
| 2023-04-02 |
20.9047 USD |
6,283.0500 SOL |
21.1422 USD |
20.3372 USD |
21.2089 USD |
20.5793 USD |
| 2023-04-01 |
21.0546 USD |
7,761.0300 SOL |
21.1723 USD |
20.7978 USD |
21.4643 USD |
21.1760 USD |
| 2023-03-31 |
20.8419 USD |
12,037.5000 SOL |
20.5765 USD |
20.1424 USD |
21.4643 USD |
21.2783 USD |
| 2023-03-30 |
20.6298 USD |
35,768.9200 SOL |
21.1700 USD |
20.2067 USD |
21.6300 USD |
20.5417 USD |
| 2023-03-29 |
21.1087 USD |
11,068.9400 SOL |
20.4719 USD |
20.4719 USD |
21.5089 USD |
21.1740 USD |
| 2023-03-28 |
20.1412 USD |
4,641.5600 SOL |
19.8997 USD |
19.6342 USD |
20.7000 USD |
20.3973 USD |
| 2023-03-27 |
19.9620 USD |
8,251.0000 SOL |
20.9667 USD |
19.4100 USD |
20.9763 USD |
19.9484 USD |
| 2023-03-26 |
20.7974 USD |
2,325.3700 SOL |
20.4393 USD |
20.4142 USD |
21.1600 USD |
21.0060 USD |
| 2023-03-25 |
20.5512 USD |
3,896.0400 SOL |
20.7571 USD |
20.1606 USD |
20.9457 USD |
20.4178 USD |
| 2023-03-24 |
21.3090 USD |
16,334.9200 SOL |
22.2554 USD |
20.3798 USD |
22.2559 USD |
20.6668 USD |
| 2023-03-23 |
21.7808 USD |
9,281.2400 SOL |
21.3673 USD |
21.1992 USD |
22.6486 USD |
22.2113 USD |
| 2023-03-22 |
22.3215 USD |
19,637.2900 SOL |
22.5147 USD |
21.0021 USD |
23.0303 USD |
21.4595 USD |
| 2023-03-21 |
22.7319 USD |
25,960.1700 SOL |
22.2474 USD |
21.6191 USD |
23.2590 USD |
22.6225 USD |
| 2023-03-20 |
22.9918 USD |
42,858.3300 SOL |
22.0386 USD |
20.9385 USD |
23.9378 USD |
22.2000 USD |
| 2023-03-19 |
21.8035 USD |
6,564.2700 SOL |
21.2675 USD |
21.2675 USD |
22.4111 USD |
22.0744 USD |
| 2023-03-18 |
22.1594 USD |
19,332.7500 SOL |
21.5675 USD |
21.0284 USD |
22.8774 USD |
21.1351 USD |
| 2023-03-17 |
20.4892 USD |
21,788.0300 SOL |
19.6972 USD |
19.5180 USD |
23.2300 USD |
21.6122 USD |
| 2023-03-16 |
19.4525 USD |
14,903.7700 SOL |
19.3117 USD |
18.9741 USD |
19.9118 USD |
19.7030 USD |
| 2023-03-15 |
20.4031 USD |
21,744.7000 SOL |
20.8675 USD |
18.7744 USD |
21.5406 USD |
19.2549 USD |
| 2023-03-14 |
21.3134 USD |
37,077.4800 SOL |
20.4007 USD |
19.8737 USD |
22.1358 USD |
20.9903 USD |
| 2023-03-13 |
20.5945 USD |
131,198.7400 SOL |
20.4039 USD |
18.9614 USD |
22.0000 USD |
20.3729 USD |
| 2023-03-12 |
18.9865 USD |
14,387.8100 SOL |
18.1392 USD |
17.8868 USD |
20.4417 USD |
20.2983 USD |