Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
215.6220 USD |
316,346.8667 SOL |
208.7310 USD |
206.4280 USD |
221.0990 USD |
219.7190 USD |
| 2025-09-30 |
208.4260 USD |
264,838.0861 SOL |
212.8350 USD |
204.3080 USD |
214.0650 USD |
208.9590 USD |
| 2025-09-29 |
210.0500 USD |
245,150.8977 SOL |
210.9040 USD |
204.7570 USD |
214.8270 USD |
212.9390 USD |
| 2025-09-28 |
204.3140 USD |
167,908.7963 SOL |
203.5390 USD |
198.0730 USD |
210.5850 USD |
210.0190 USD |
| 2025-09-27 |
203.2170 USD |
136,999.8662 SOL |
205.1580 USD |
200.0030 USD |
205.5850 USD |
204.3370 USD |
| 2025-09-26 |
196.2290 USD |
567,160.8004 SOL |
192.8050 USD |
190.8780 USD |
202.7970 USD |
202.2210 USD |
| 2025-09-25 |
200.1120 USD |
495,619.4853 SOL |
211.6650 USD |
193.6560 USD |
212.4910 USD |
194.8060 USD |
| 2025-09-24 |
211.5390 USD |
395,636.8616 SOL |
213.2740 USD |
205.0000 USD |
216.4810 USD |
211.4680 USD |
| 2025-09-23 |
217.4330 USD |
288,500.9055 SOL |
220.5090 USD |
212.5380 USD |
221.8150 USD |
215.8530 USD |
| 2025-09-22 |
222.6030 USD |
473,639.2841 SOL |
236.2660 USD |
214.0500 USD |
237.0620 USD |
220.5350 USD |
| 2025-09-21 |
238.5590 USD |
80,976.7152 SOL |
239.5850 USD |
235.4480 USD |
241.9170 USD |
236.6630 USD |
| 2025-09-20 |
239.2250 USD |
92,768.5859 SOL |
238.5950 USD |
237.0260 USD |
241.3230 USD |
239.4420 USD |
| 2025-09-19 |
240.7830 USD |
251,444.3380 SOL |
247.5970 USD |
235.2400 USD |
248.6340 USD |
238.6420 USD |
| 2025-09-18 |
247.6910 USD |
349,460.9907 SOL |
244.9030 USD |
242.6490 USD |
253.5090 USD |
246.8350 USD |
| 2025-09-17 |
237.1180 USD |
467,917.4831 SOL |
236.9560 USD |
232.2580 USD |
246.7190 USD |
245.1920 USD |
| 2025-09-16 |
235.9090 USD |
386,787.2690 SOL |
234.2960 USD |
231.3400 USD |
240.9820 USD |
238.2080 USD |
| 2025-09-15 |
235.4230 USD |
414,184.3678 SOL |
239.8500 USD |
230.1820 USD |
244.0510 USD |
233.5540 USD |
| 2025-09-14 |
245.7390 USD |
386,610.2332 SOL |
242.4460 USD |
240.0010 USD |
250.0500 USD |
243.8130 USD |
| 2025-09-13 |
241.1690 USD |
256,751.9914 SOL |
242.3230 USD |
235.7370 USD |
244.2810 USD |
242.2620 USD |
| 2025-09-12 |
238.0260 USD |
548,395.5885 SOL |
228.8280 USD |
227.4800 USD |
244.2000 USD |
243.4590 USD |
| 2025-09-11 |
225.8950 USD |
208,549.1447 SOL |
224.1320 USD |
221.7740 USD |
228.9990 USD |
228.2630 USD |
| 2025-09-10 |
221.6610 USD |
312,146.2874 SOL |
217.2150 USD |
215.1020 USD |
225.9800 USD |
224.0610 USD |
| 2025-09-09 |
215.9520 USD |
248,440.8338 SOL |
214.1110 USD |
210.8900 USD |
219.7250 USD |
216.8630 USD |
| 2025-09-08 |
212.6590 USD |
456,653.3487 SOL |
206.3450 USD |
205.5850 USD |
217.1260 USD |
214.2480 USD |
| 2025-09-07 |
203.6710 USD |
190,986.9418 SOL |
200.1800 USD |
200.0530 USD |
207.9470 USD |
206.9920 USD |
| 2025-09-06 |
202.0620 USD |
182,873.7575 SOL |
203.3810 USD |
199.2920 USD |
204.6620 USD |
200.2050 USD |
| 2025-09-05 |
204.9840 USD |
180,299.1424 SOL |
202.3520 USD |
201.0110 USD |
210.0300 USD |
203.6950 USD |
| 2025-09-04 |
206.0580 USD |
193,862.1453 SOL |
210.8370 USD |
201.8510 USD |
212.0110 USD |
204.0500 USD |
| 2025-09-03 |
210.0050 USD |
193,203.2361 SOL |
209.6450 USD |
206.9330 USD |
213.0190 USD |
208.9510 USD |
| 2025-09-02 |
203.4830 USD |
254,576.6404 SOL |
197.3350 USD |
196.7640 USD |
209.6790 USD |
209.4890 USD |
| 2025-09-01 |
198.8760 USD |
146,066.4368 SOL |
200.6230 USD |
194.1140 USD |
204.5910 USD |
196.1750 USD |
| 2025-08-31 |
204.4870 USD |
105,107.1574 SOL |
202.7370 USD |
200.9730 USD |
206.6670 USD |
203.8860 USD |
| 2025-08-30 |
202.3990 USD |
106,029.3283 SOL |
205.1310 USD |
197.6110 USD |
207.0460 USD |
202.8500 USD |
| 2025-08-29 |
209.6830 USD |
299,360.1853 SOL |
214.4260 USD |
199.9270 USD |
217.9610 USD |
202.8780 USD |
| 2025-08-28 |
212.0460 USD |
267,961.2599 SOL |
202.9430 USD |
201.7120 USD |
216.9190 USD |
213.9270 USD |
| 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 |