Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-20 |
138.1470 USD |
399,292.8991 SOL |
136.9210 USD |
131.0100 USD |
144.6180 USD |
134.2680 USD |
| 2025-11-19 |
136.4460 USD |
278,372.7111 SOL |
140.5910 USD |
130.4300 USD |
142.7200 USD |
134.8840 USD |
| 2025-11-18 |
136.8540 USD |
353,832.0403 SOL |
130.8710 USD |
128.8780 USD |
142.0320 USD |
140.5660 USD |
| 2025-11-17 |
135.4080 USD |
279,310.0757 SOL |
137.0720 USD |
128.6530 USD |
142.9740 USD |
131.2360 USD |
| 2025-11-16 |
137.9090 USD |
175,086.9156 SOL |
139.5370 USD |
134.3650 USD |
143.2190 USD |
137.5530 USD |
| 2025-11-15 |
141.1660 USD |
135,911.1581 SOL |
138.8080 USD |
138.0050 USD |
144.5440 USD |
139.8630 USD |
| 2025-11-14 |
140.5380 USD |
384,273.9425 SOL |
144.6410 USD |
135.6850 USD |
146.1340 USD |
138.5060 USD |
| 2025-11-13 |
149.9850 USD |
303,000.0102 SOL |
153.3730 USD |
141.0000 USD |
157.1800 USD |
144.2940 USD |
| 2025-11-12 |
155.7020 USD |
247,756.7750 SOL |
154.5400 USD |
151.1770 USD |
161.0830 USD |
153.3310 USD |
| 2025-11-11 |
162.9080 USD |
213,859.8800 SOL |
167.3110 USD |
155.4340 USD |
171.8900 USD |
156.7480 USD |
| 2025-11-10 |
167.2860 USD |
177,619.9480 SOL |
164.4600 USD |
163.4290 USD |
170.4250 USD |
167.5520 USD |
| 2025-11-09 |
160.5990 USD |
161,736.6733 SOL |
157.9680 USD |
155.1480 USD |
166.5250 USD |
165.8020 USD |
| 2025-11-08 |
159.6120 USD |
113,081.4678 SOL |
161.7180 USD |
155.7420 USD |
164.8130 USD |
158.1390 USD |
| 2025-11-07 |
157.4660 USD |
216,074.9127 SOL |
155.2000 USD |
149.8210 USD |
164.3920 USD |
162.1190 USD |
| 2025-11-06 |
158.0870 USD |
153,173.9618 SOL |
162.2990 USD |
153.3840 USD |
162.9860 USD |
154.8690 USD |
| 2025-11-05 |
158.0430 USD |
282,354.9599 SOL |
154.9880 USD |
147.2340 USD |
163.9800 USD |
162.7910 USD |
| 2025-11-04 |
159.0990 USD |
453,606.7481 SOL |
166.0080 USD |
148.1030 USD |
168.3350 USD |
150.3540 USD |
| 2025-11-03 |
172.7780 USD |
326,828.7534 SOL |
187.6820 USD |
163.2190 USD |
189.0400 USD |
165.8370 USD |
| 2025-11-02 |
185.1020 USD |
74,224.3638 SOL |
186.2600 USD |
182.0830 USD |
188.2280 USD |
185.4660 USD |
| 2025-11-01 |
186.0300 USD |
70,184.9996 SOL |
187.1280 USD |
183.7640 USD |
187.7890 USD |
186.1960 USD |
| 2025-10-31 |
186.8340 USD |
147,987.8256 SOL |
184.6500 USD |
183.6870 USD |
190.1410 USD |
187.1610 USD |
| 2025-10-30 |
186.2840 USD |
274,125.9230 SOL |
193.8210 USD |
178.6600 USD |
198.1800 USD |
183.4770 USD |
| 2025-10-29 |
196.2400 USD |
178,202.2734 SOL |
194.1230 USD |
189.4080 USD |
201.7040 USD |
195.3030 USD |
| 2025-10-28 |
198.7600 USD |
212,156.1870 SOL |
198.6720 USD |
190.4030 USD |
203.9460 USD |
194.0770 USD |
| 2025-10-27 |
201.2680 USD |
178,266.1832 SOL |
200.0450 USD |
196.8850 USD |
205.2440 USD |
199.7680 USD |
| 2025-10-26 |
197.3530 USD |
99,180.8840 SOL |
193.9120 USD |
191.9680 USD |
202.4440 USD |
200.1730 USD |
| 2025-10-25 |
193.4560 USD |
67,300.0821 SOL |
193.5380 USD |
191.3170 USD |
195.2720 USD |
194.0820 USD |
| 2025-10-24 |
192.3860 USD |
190,530.0558 SOL |
191.4370 USD |
188.8510 USD |
196.5800 USD |
193.2040 USD |
| 2025-10-23 |
188.0750 USD |
228,295.2968 SOL |
180.1370 USD |
179.7130 USD |
193.5120 USD |
191.3730 USD |
| 2025-10-22 |
183.2630 USD |
278,467.8785 SOL |
185.6860 USD |
177.1700 USD |
188.9990 USD |
178.7840 USD |
| 2025-10-21 |
189.7310 USD |
305,254.4270 SOL |
189.7770 USD |
182.7930 USD |
197.7980 USD |
185.7640 USD |
| 2025-10-20 |
190.1080 USD |
226,778.7246 SOL |
187.9300 USD |
183.8870 USD |
194.5550 USD |
190.6410 USD |
| 2025-10-19 |
188.7050 USD |
152,388.8605 SOL |
187.5920 USD |
183.2410 USD |
192.3240 USD |
189.9410 USD |
| 2025-10-18 |
185.3690 USD |
159,316.5647 SOL |
181.9960 USD |
181.8480 USD |
188.3460 USD |
187.4540 USD |
| 2025-10-17 |
181.5030 USD |
406,663.1843 SOL |
184.8090 USD |
174.1200 USD |
187.5480 USD |
183.1290 USD |
| 2025-10-16 |
189.7450 USD |
308,563.9663 SOL |
193.9460 USD |
182.0820 USD |
198.4800 USD |
184.8850 USD |
| 2025-10-15 |
200.8490 USD |
260,999.3566 SOL |
202.5350 USD |
192.2250 USD |
208.8750 USD |
194.2460 USD |
| 2025-10-14 |
198.7830 USD |
563,880.8731 SOL |
208.8820 USD |
191.3100 USD |
211.4680 USD |
202.8830 USD |
| 2025-10-13 |
199.6950 USD |
289,203.8788 SOL |
197.3790 USD |
190.0000 USD |
209.4480 USD |
208.3870 USD |
| 2025-10-12 |
185.8200 USD |
435,110.5053 SOL |
177.8360 USD |
173.2140 USD |
199.1140 USD |
196.7800 USD |
| 2025-10-11 |
183.6500 USD |
438,644.5462 SOL |
188.6500 USD |
172.7700 USD |
204.0080 USD |
178.1840 USD |
| 2025-10-10 |
211.0670 USD |
298,640.2359 SOL |
221.0430 USD |
160.0050 USD |
225.0000 USD |
198.3700 USD |
| 2025-10-09 |
221.7420 USD |
269,387.4328 SOL |
229.0640 USD |
216.7880 USD |
229.6440 USD |
220.9160 USD |
| 2025-10-08 |
222.6360 USD |
369,141.4180 SOL |
219.9890 USD |
217.5160 USD |
229.7340 USD |
227.6770 USD |
| 2025-10-07 |
227.4330 USD |
396,908.5174 SOL |
232.4500 USD |
220.8190 USD |
235.2920 USD |
222.6750 USD |
| 2025-10-06 |
233.9200 USD |
260,605.0370 SOL |
228.6730 USD |
227.6610 USD |
237.8990 USD |
234.6470 USD |
| 2025-10-05 |
231.7920 USD |
166,230.5295 SOL |
227.9440 USD |
226.6280 USD |
237.1840 USD |
228.5280 USD |
| 2025-10-04 |
228.2780 USD |
114,065.3145 SOL |
232.9690 USD |
224.3010 USD |
234.1560 USD |
227.8840 USD |
| 2025-10-03 |
232.1030 USD |
273,663.2619 SOL |
234.9030 USD |
227.4140 USD |
237.1420 USD |
233.4510 USD |
| 2025-10-02 |
227.1480 USD |
318,280.6245 SOL |
222.1810 USD |
219.5760 USD |
234.1560 USD |
233.3670 USD |