Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
205.0960 USD |
269,483.3726 SOL |
195.8720 USD |
193.7990 USD |
212.0700 USD |
204.3760 USD |
| 2025-08-26 |
190.4340 USD |
136,668.3837 SOL |
187.1200 USD |
185.6300 USD |
197.7700 USD |
196.3310 USD |
| 2025-08-25 |
200.8350 USD |
323,729.8859 SOL |
205.9610 USD |
185.5130 USD |
213.6190 USD |
188.3240 USD |
| 2025-08-24 |
207.2810 USD |
275,354.6207 SOL |
204.0810 USD |
201.0320 USD |
211.9820 USD |
205.8540 USD |
| 2025-08-23 |
203.6130 USD |
276,206.3718 SOL |
200.5980 USD |
195.2090 USD |
208.3190 USD |
204.3840 USD |
| 2025-08-22 |
192.9550 USD |
147,292.1921 SOL |
180.2500 USD |
177.2490 USD |
202.3060 USD |
199.1310 USD |
| 2025-08-21 |
184.9530 USD |
109,925.1119 SOL |
187.8310 USD |
179.4050 USD |
190.1030 USD |
180.0160 USD |
| 2025-08-20 |
182.1240 USD |
141,461.2494 SOL |
176.2070 USD |
175.8970 USD |
188.0180 USD |
186.8660 USD |
| 2025-08-19 |
179.6220 USD |
166,121.5954 SOL |
182.9300 USD |
175.6990 USD |
185.8620 USD |
178.1890 USD |
| 2025-08-18 |
183.5730 USD |
170,273.6675 SOL |
191.1250 USD |
180.0900 USD |
192.2020 USD |
184.4020 USD |
| 2025-08-17 |
192.2820 USD |
97,041.8372 SOL |
189.6970 USD |
187.5220 USD |
195.9470 USD |
191.5860 USD |
| 2025-08-16 |
187.6960 USD |
115,269.8091 SOL |
185.7930 USD |
184.3890 USD |
189.7540 USD |
189.3610 USD |
| 2025-08-15 |
188.9600 USD |
167,955.8549 SOL |
192.6130 USD |
183.4820 USD |
198.2160 USD |
185.4070 USD |
| 2025-08-14 |
199.3480 USD |
239,027.4694 SOL |
201.5240 USD |
186.9260 USD |
209.9030 USD |
192.1750 USD |
| 2025-08-13 |
198.4100 USD |
229,544.0790 SOL |
191.7230 USD |
190.9450 USD |
204.9120 USD |
200.7540 USD |
| 2025-08-12 |
183.7170 USD |
171,173.7652 SOL |
174.8800 USD |
173.6450 USD |
193.7500 USD |
191.8450 USD |
| 2025-08-11 |
180.5960 USD |
115,350.8633 SOL |
182.7280 USD |
173.4670 USD |
186.7770 USD |
174.9140 USD |
| 2025-08-10 |
182.0530 USD |
83,851.7482 SOL |
179.9890 USD |
177.5340 USD |
186.1570 USD |
182.5820 USD |
| 2025-08-09 |
181.0190 USD |
72,189.8826 SOL |
176.9190 USD |
176.6750 USD |
183.4560 USD |
180.1160 USD |
| 2025-08-08 |
176.5140 USD |
105,554.5774 SOL |
175.4030 USD |
173.5470 USD |
179.6590 USD |
176.7400 USD |
| 2025-08-07 |
171.2910 USD |
55,170.2306 SOL |
168.1320 USD |
166.7300 USD |
175.2210 USD |
174.7320 USD |
| 2025-08-06 |
166.0030 USD |
53,052.4348 SOL |
164.0650 USD |
161.2410 USD |
169.9500 USD |
168.2800 USD |
| 2025-08-05 |
166.4300 USD |
57,072.8856 SOL |
169.5760 USD |
161.2950 USD |
171.6930 USD |
164.0590 USD |
| 2025-08-04 |
165.3890 USD |
88,118.2206 SOL |
162.0750 USD |
161.2630 USD |
169.8380 USD |
169.5490 USD |
| 2025-08-03 |
161.3020 USD |
45,235.9612 SOL |
158.4580 USD |
156.2930 USD |
163.1690 USD |
161.9400 USD |
| 2025-08-02 |
161.1700 USD |
84,672.7524 SOL |
162.6500 USD |
155.7850 USD |
165.2270 USD |
158.5210 USD |
| 2025-08-01 |
167.2210 USD |
131,516.8960 SOL |
172.1950 USD |
159.1810 USD |
172.5640 USD |
162.4340 USD |
| 2025-07-31 |
177.4450 USD |
74,393.8482 SOL |
177.7690 USD |
172.3940 USD |
182.6400 USD |
172.8080 USD |
| 2025-07-30 |
177.5730 USD |
74,692.2038 SOL |
181.4650 USD |
170.2810 USD |
182.5140 USD |
176.9910 USD |
| 2025-07-29 |
182.4630 USD |
80,728.2132 SOL |
183.0010 USD |
178.3020 USD |
186.6000 USD |
181.6590 USD |
| 2025-07-28 |
189.2690 USD |
133,899.6608 SOL |
188.6860 USD |
182.1840 USD |
195.3090 USD |
182.6290 USD |
| 2025-07-27 |
187.3300 USD |
105,745.3602 SOL |
184.9030 USD |
184.4550 USD |
190.7650 USD |
188.4470 USD |
| 2025-07-26 |
186.6700 USD |
146,748.1452 SOL |
186.8030 USD |
184.4550 USD |
189.7840 USD |
184.7340 USD |
| 2025-07-25 |
180.3810 USD |
126,397.4803 SOL |
182.7650 USD |
175.8150 USD |
186.6880 USD |
186.6880 USD |
| 2025-07-24 |
186.4930 USD |
109,409.9240 SOL |
189.2930 USD |
179.4070 USD |
191.9710 USD |
182.8930 USD |
| 2025-07-23 |
193.4710 USD |
123,674.9456 SOL |
205.7890 USD |
184.0680 USD |
206.3710 USD |
189.6520 USD |
| 2025-07-22 |
199.9460 USD |
191,676.2790 SOL |
195.8740 USD |
193.9020 USD |
205.0890 USD |
203.0020 USD |
| 2025-07-21 |
192.0640 USD |
249,834.7617 SOL |
181.5120 USD |
178.3900 USD |
199.4400 USD |
196.0940 USD |
| 2025-07-20 |
180.5740 USD |
123,462.6962 SOL |
177.0520 USD |
176.5010 USD |
183.7150 USD |
181.2960 USD |
| 2025-07-19 |
177.3350 USD |
97,608.1244 SOL |
177.4070 USD |
174.1530 USD |
178.6320 USD |
176.9430 USD |
| 2025-07-18 |
179.5190 USD |
129,211.4284 SOL |
176.0390 USD |
173.3850 USD |
184.7580 USD |
177.3230 USD |
| 2025-07-17 |
174.4870 USD |
162,882.6696 SOL |
173.6940 USD |
168.8020 USD |
178.2460 USD |
175.4070 USD |
| 2025-07-16 |
169.1240 USD |
130,821.9987 SOL |
164.0990 USD |
161.5460 USD |
176.0490 USD |
173.7790 USD |
| 2025-07-15 |
160.6040 USD |
95,982.5261 SOL |
162.2160 USD |
157.2100 USD |
164.2040 USD |
163.8410 USD |
| 2025-07-14 |
165.2490 USD |
87,817.6020 SOL |
161.1490 USD |
159.6830 USD |
168.6350 USD |
162.5980 USD |
| 2025-07-13 |
162.1340 USD |
64,909.6071 SOL |
160.8010 USD |
159.6830 USD |
164.1780 USD |
160.7710 USD |
| 2025-07-12 |
161.0630 USD |
52,328.2340 SOL |
162.9440 USD |
157.8130 USD |
163.9820 USD |
160.3640 USD |
| 2025-07-11 |
164.5740 USD |
109,918.1051 SOL |
164.3520 USD |
161.2840 USD |
168.1840 USD |
163.0220 USD |
| 2025-07-10 |
159.0480 USD |
103,127.1417 SOL |
157.0620 USD |
155.7590 USD |
165.4110 USD |
163.5430 USD |
| 2025-07-09 |
154.1510 USD |
116,753.7162 SOL |
151.7260 USD |
150.5680 USD |
157.9720 USD |
157.3970 USD |