Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
18.0041 USD |
21,913.1700 SOL |
18.2478 USD |
17.0750 USD |
19.0000 USD |
18.1716 USD |
| 2023-03-10 |
17.1768 USD |
17,531.2100 SOL |
17.1626 USD |
16.0844 USD |
18.3025 USD |
18.2904 USD |
| 2023-03-09 |
17.8298 USD |
16,003.9500 SOL |
18.4364 USD |
16.8000 USD |
18.6599 USD |
17.1100 USD |
| 2023-03-08 |
19.1220 USD |
11,022.1000 SOL |
20.3147 USD |
18.2000 USD |
20.3147 USD |
18.4537 USD |
| 2023-03-07 |
20.2637 USD |
11,120.6000 SOL |
20.5682 USD |
19.6818 USD |
20.8815 USD |
20.2205 USD |
| 2023-03-06 |
20.9466 USD |
3,184.6500 SOL |
20.9711 USD |
20.4863 USD |
21.0637 USD |
20.5989 USD |
| 2023-03-05 |
21.1561 USD |
2,849.9400 SOL |
21.1810 USD |
20.8552 USD |
21.6181 USD |
20.8735 USD |
| 2023-03-04 |
20.9244 USD |
10,058.6400 SOL |
21.4093 USD |
20.0050 USD |
21.9999 USD |
20.8269 USD |
| 2023-03-03 |
21.1299 USD |
6,440.3300 SOL |
21.9267 USD |
20.2001 USD |
21.9267 USD |
21.3803 USD |
| 2023-03-02 |
21.9987 USD |
85,174.2900 SOL |
22.5191 USD |
21.7405 USD |
22.9593 USD |
22.0061 USD |
| 2023-03-01 |
22.4344 USD |
4,594.5300 SOL |
21.8122 USD |
21.5295 USD |
22.8541 USD |
22.3723 USD |
| 2023-02-28 |
22.3082 USD |
5,020.0900 SOL |
22.6939 USD |
21.7910 USD |
22.6939 USD |
22.0359 USD |
| 2023-02-27 |
22.6743 USD |
8,392.8700 SOL |
23.2024 USD |
21.0148 USD |
23.4079 USD |
22.7011 USD |
| 2023-02-26 |
22.9327 USD |
5,596.8600 SOL |
22.3070 USD |
22.3070 USD |
23.5296 USD |
23.2234 USD |
| 2023-02-25 |
22.4617 USD |
1,699.2100 SOL |
23.0844 USD |
21.5066 USD |
23.2666 USD |
22.4655 USD |
| 2023-02-24 |
23.4885 USD |
5,749.7900 SOL |
23.9615 USD |
22.5216 USD |
24.1431 USD |
23.0051 USD |
| 2023-02-23 |
24.1779 USD |
5,526.8100 SOL |
24.1749 USD |
23.6145 USD |
24.6296 USD |
23.8679 USD |
| 2023-02-22 |
23.7910 USD |
9,081.8200 SOL |
24.9790 USD |
23.2792 USD |
25.1040 USD |
24.1301 USD |
| 2023-02-21 |
25.2071 USD |
8,009.5000 SOL |
26.2884 USD |
23.9000 USD |
26.7711 USD |
24.9760 USD |
| 2023-02-20 |
26.2395 USD |
10,533.0800 SOL |
24.9515 USD |
24.1777 USD |
27.0532 USD |
26.0880 USD |
| 2023-02-19 |
24.5527 USD |
11,800.1600 SOL |
23.4547 USD |
23.3101 USD |
25.5829 USD |
24.8638 USD |
| 2023-02-18 |
23.2878 USD |
6,881.6800 SOL |
23.1560 USD |
22.7815 USD |
23.8163 USD |
23.4768 USD |
| 2023-02-17 |
22.8972 USD |
8,155.7400 SOL |
22.1849 USD |
22.0679 USD |
23.5425 USD |
23.1045 USD |
| 2023-02-16 |
23.5549 USD |
6,837.8200 SOL |
23.8462 USD |
22.2358 USD |
24.1413 USD |
22.3015 USD |
| 2023-02-15 |
22.6582 USD |
19,664.0800 SOL |
21.8791 USD |
21.4565 USD |
23.8000 USD |
23.7601 USD |
| 2023-02-14 |
21.6244 USD |
11,597.2600 SOL |
20.7761 USD |
20.6894 USD |
22.3600 USD |
21.8362 USD |
| 2023-02-13 |
20.4747 USD |
81,063.7400 SOL |
21.3528 USD |
19.8130 USD |
21.3528 USD |
20.5504 USD |
| 2023-02-12 |
21.2166 USD |
4,213.9900 SOL |
20.8132 USD |
20.6882 USD |
22.4874 USD |
21.6504 USD |
| 2023-02-11 |
20.3622 USD |
5,562.1000 SOL |
20.2180 USD |
20.2071 USD |
20.9250 USD |
20.8444 USD |
| 2023-02-10 |
20.7424 USD |
16,360.7500 SOL |
20.5964 USD |
19.7161 USD |
21.1715 USD |
20.0570 USD |
| 2023-02-09 |
22.0803 USD |
12,629.5400 SOL |
23.1119 USD |
20.0089 USD |
23.1900 USD |
20.5220 USD |
| 2023-02-08 |
23.4974 USD |
2,491.5700 SOL |
24.0226 USD |
22.6016 USD |
24.3083 USD |
23.2312 USD |
| 2023-02-07 |
23.3377 USD |
3,163.4800 SOL |
22.6399 USD |
22.6013 USD |
23.9250 USD |
23.8725 USD |
| 2023-02-06 |
23.2349 USD |
2,639.2400 SOL |
23.5576 USD |
22.5976 USD |
24.7248 USD |
22.7399 USD |
| 2023-02-05 |
23.7326 USD |
3,469.9500 SOL |
24.3900 USD |
23.0926 USD |
24.4119 USD |
23.4601 USD |
| 2023-02-04 |
24.5509 USD |
19,025.5400 SOL |
24.7998 USD |
24.0107 USD |
24.9001 USD |
24.5550 USD |
| 2023-02-03 |
24.4228 USD |
25,276.2300 SOL |
24.3396 USD |
24.1166 USD |
25.0370 USD |
24.8000 USD |
| 2023-02-02 |
25.0233 USD |
6,927.5400 SOL |
25.0320 USD |
24.1676 USD |
26.1064 USD |
24.2779 USD |
| 2023-02-01 |
24.4925 USD |
13,300.1300 SOL |
23.8422 USD |
22.5751 USD |
25.2065 USD |
24.9411 USD |
| 2023-01-31 |
24.0242 USD |
11,591.4400 SOL |
23.9044 USD |
23.5001 USD |
24.4321 USD |
23.9269 USD |
| 2023-01-30 |
24.5300 USD |
8,197.4000 SOL |
26.1859 USD |
23.3210 USD |
26.4069 USD |
23.5788 USD |
| 2023-01-29 |
25.1959 USD |
6,241.3000 SOL |
24.1127 USD |
23.9669 USD |
26.7679 USD |
26.4069 USD |
| 2023-01-28 |
24.3262 USD |
8,173.0600 SOL |
24.5268 USD |
23.7816 USD |
25.0756 USD |
23.8968 USD |
| 2023-01-27 |
23.9760 USD |
6,584.6300 SOL |
24.3141 USD |
23.4503 USD |
24.7931 USD |
24.1487 USD |
| 2023-01-26 |
24.4480 USD |
4,036.9600 SOL |
24.6674 USD |
23.9401 USD |
25.2070 USD |
24.3577 USD |
| 2023-01-25 |
23.7925 USD |
7,708.9300 SOL |
22.7900 USD |
22.3098 USD |
25.8499 USD |
24.6455 USD |
| 2023-01-24 |
24.1548 USD |
7,348.9000 SOL |
24.3091 USD |
22.3720 USD |
25.1486 USD |
22.7529 USD |
| 2023-01-23 |
24.4200 USD |
4,049.7500 SOL |
24.4169 USD |
23.9908 USD |
24.8000 USD |
24.4185 USD |
| 2023-01-22 |
24.7072 USD |
7,077.7000 SOL |
24.5688 USD |
23.6571 USD |
25.2957 USD |
24.1788 USD |
| 2023-01-21 |
25.2088 USD |
13,688.9300 SOL |
25.6668 USD |
24.4742 USD |
26.4492 USD |
24.5558 USD |