Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-19 |
91.7101 USD |
33,400.7000 SOL |
94.1314 USD |
87.0055 USD |
95.1431 USD |
93.1700 USD |
| 2024-01-18 |
97.1243 USD |
31,122.0000 SOL |
102.1458 USD |
91.4542 USD |
103.4004 USD |
94.3369 USD |
| 2024-01-17 |
100.3889 USD |
24,574.0100 SOL |
97.9148 USD |
96.7162 USD |
102.5000 USD |
101.5466 USD |
| 2024-01-16 |
97.3843 USD |
20,946.9300 SOL |
95.0358 USD |
94.2299 USD |
99.1199 USD |
97.5629 USD |
| 2024-01-15 |
95.1790 USD |
15,634.9800 SOL |
93.9701 USD |
93.0059 USD |
96.7998 USD |
94.1919 USD |
| 2024-01-14 |
99.3705 USD |
29,113.5300 SOL |
95.8908 USD |
94.3672 USD |
107.0000 USD |
96.8100 USD |
| 2024-01-13 |
93.4944 USD |
15,582.5500 SOL |
92.4461 USD |
90.0000 USD |
97.0747 USD |
95.7000 USD |
| 2024-01-12 |
96.2012 USD |
26,808.3500 SOL |
99.9271 USD |
87.1011 USD |
100.4822 USD |
91.1317 USD |
| 2024-01-11 |
101.7184 USD |
16,846.0900 SOL |
101.0009 USD |
97.9157 USD |
107.2203 USD |
100.0500 USD |
| 2024-01-10 |
97.6515 USD |
43,123.2000 SOL |
99.0821 USD |
92.2385 USD |
105.3961 USD |
102.2161 USD |
| 2024-01-09 |
99.8953 USD |
47,740.2500 SOL |
97.6737 USD |
95.3423 USD |
104.1145 USD |
98.9999 USD |
| 2024-01-08 |
93.9629 USD |
38,781.8900 SOL |
89.2691 USD |
85.4225 USD |
99.9691 USD |
97.4282 USD |
| 2024-01-07 |
93.0462 USD |
20,945.9300 SOL |
93.9312 USD |
87.9200 USD |
98.0000 USD |
89.1705 USD |
| 2024-01-06 |
95.1798 USD |
14,308.5700 SOL |
100.0114 USD |
90.0000 USD |
100.0114 USD |
93.3000 USD |
| 2024-01-05 |
99.2051 USD |
39,662.1500 SOL |
105.1440 USD |
94.4651 USD |
105.2786 USD |
99.9669 USD |
| 2024-01-04 |
102.6342 USD |
15,114.6500 SOL |
98.6500 USD |
96.7300 USD |
108.0929 USD |
104.9700 USD |
| 2024-01-03 |
99.6617 USD |
58,299.9400 SOL |
106.7720 USD |
84.0001 USD |
115.0000 USD |
98.6499 USD |
| 2024-01-02 |
112.1727 USD |
30,857.5900 SOL |
109.9195 USD |
106.3160 USD |
117.3294 USD |
106.3160 USD |
| 2024-01-01 |
106.7593 USD |
13,895.4800 SOL |
101.8000 USD |
101.1395 USD |
109.8711 USD |
109.3947 USD |
| 2023-12-31 |
104.2959 USD |
17,668.2400 SOL |
102.0217 USD |
99.7488 USD |
105.1098 USD |
101.0000 USD |
| 2023-12-30 |
103.4928 USD |
11,115.7200 SOL |
106.1691 USD |
100.9829 USD |
107.5200 USD |
102.1467 USD |
| 2023-12-29 |
107.5501 USD |
47,977.5100 SOL |
101.8199 USD |
95.9672 USD |
109.9763 USD |
106.1476 USD |
| 2023-12-28 |
102.3528 USD |
45,525.0000 SOL |
106.8000 USD |
97.2800 USD |
110.0000 USD |
102.8714 USD |
| 2023-12-27 |
109.0380 USD |
36,214.2900 SOL |
112.7580 USD |
103.0000 USD |
115.3388 USD |
107.0046 USD |
| 2023-12-26 |
110.7698 USD |
42,979.1500 SOL |
121.0172 USD |
102.0003 USD |
121.0172 USD |
112.3283 USD |
| 2023-12-25 |
118.9223 USD |
35,115.3500 SOL |
112.8760 USD |
108.1016 USD |
126.1100 USD |
120.9673 USD |
| 2023-12-24 |
112.2643 USD |
39,868.5700 SOL |
108.0766 USD |
107.4600 USD |
118.0000 USD |
112.6173 USD |
| 2023-12-23 |
98.4496 USD |
36,962.3000 SOL |
97.5888 USD |
93.1487 USD |
110.2834 USD |
107.5777 USD |
| 2023-12-22 |
95.2946 USD |
29,046.0300 SOL |
94.3686 USD |
90.3453 USD |
99.3368 USD |
98.4000 USD |
| 2023-12-21 |
89.3825 USD |
49,916.5900 SOL |
82.3527 USD |
81.0835 USD |
98.2400 USD |
94.0347 USD |
| 2023-12-20 |
79.4814 USD |
30,637.5000 SOL |
73.3100 USD |
72.9961 USD |
84.0600 USD |
81.9322 USD |
| 2023-12-19 |
73.8913 USD |
26,348.3900 SOL |
74.5657 USD |
71.8095 USD |
76.9967 USD |
72.4395 USD |
| 2023-12-18 |
70.2279 USD |
15,480.8400 SOL |
70.8140 USD |
67.3000 USD |
75.4389 USD |
74.4430 USD |
| 2023-12-17 |
72.8265 USD |
11,260.1400 SOL |
73.7549 USD |
70.4273 USD |
74.6299 USD |
71.0411 USD |
| 2023-12-16 |
74.6910 USD |
7,498.7200 SOL |
72.7545 USD |
71.4801 USD |
77.1400 USD |
73.3402 USD |
| 2023-12-15 |
75.9528 USD |
23,873.5300 SOL |
75.5435 USD |
62.6200 USD |
79.4295 USD |
72.5301 USD |
| 2023-12-14 |
72.5608 USD |
29,698.4200 SOL |
70.7178 USD |
68.3199 USD |
76.0070 USD |
75.6700 USD |
| 2023-12-13 |
68.0900 USD |
25,595.3700 SOL |
68.2698 USD |
63.7600 USD |
72.4674 USD |
70.6460 USD |
| 2023-12-12 |
69.4928 USD |
28,587.8000 SOL |
70.5993 USD |
65.8500 USD |
73.7500 USD |
68.6061 USD |
| 2023-12-11 |
69.3310 USD |
11,110.4800 SOL |
74.4100 USD |
65.3293 USD |
74.4934 USD |
70.2400 USD |
| 2023-12-10 |
72.9285 USD |
5,377.3700 SOL |
72.2593 USD |
71.0200 USD |
74.5601 USD |
74.0699 USD |
| 2023-12-09 |
75.5251 USD |
18,401.5300 SOL |
75.3700 USD |
71.8600 USD |
77.6900 USD |
72.2400 USD |
| 2023-12-08 |
72.0733 USD |
35,395.6500 SOL |
68.2903 USD |
67.8798 USD |
75.1700 USD |
75.1700 USD |
| 2023-12-07 |
64.8745 USD |
43,467.4200 SOL |
61.7633 USD |
61.1000 USD |
69.3600 USD |
67.2000 USD |
| 2023-12-06 |
63.4912 USD |
27,581.2100 SOL |
61.1143 USD |
61.0028 USD |
66.4451 USD |
62.5500 USD |
| 2023-12-05 |
60.9418 USD |
13,029.3100 SOL |
61.0901 USD |
59.4103 USD |
62.5900 USD |
60.7290 USD |
| 2023-12-04 |
63.2016 USD |
25,955.4300 SOL |
63.0315 USD |
55.0000 USD |
65.2068 USD |
61.5297 USD |
| 2023-12-03 |
63.4921 USD |
10,244.3400 SOL |
63.9497 USD |
61.7001 USD |
65.4066 USD |
63.0500 USD |
| 2023-12-02 |
62.3270 USD |
9,289.7900 SOL |
60.2100 USD |
60.2100 USD |
65.2997 USD |
63.1527 USD |
| 2023-12-01 |
60.6512 USD |
12,419.5800 SOL |
59.1800 USD |
58.8459 USD |
61.7700 USD |
60.0001 USD |