Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-27 |
32.1110 USD |
7,696.9800 SOL |
32.6565 USD |
30.9190 USD |
33.2796 USD |
31.8335 USD |
| 2023-10-26 |
32.3669 USD |
20,963.0600 SOL |
32.3200 USD |
30.8200 USD |
33.2300 USD |
32.8500 USD |
| 2023-10-25 |
32.3238 USD |
29,735.2600 SOL |
30.1055 USD |
30.1055 USD |
33.7800 USD |
32.4844 USD |
| 2023-10-24 |
31.4068 USD |
28,637.1800 SOL |
31.9412 USD |
29.5997 USD |
33.3401 USD |
30.0709 USD |
| 2023-10-23 |
30.1572 USD |
38,413.5700 SOL |
29.0100 USD |
28.8694 USD |
32.8400 USD |
31.8101 USD |
| 2023-10-22 |
28.9375 USD |
19,783.2200 SOL |
29.3922 USD |
28.2754 USD |
29.8820 USD |
28.9301 USD |
| 2023-10-21 |
28.9722 USD |
20,240.7600 SOL |
27.0796 USD |
26.6665 USD |
30.2799 USD |
29.3922 USD |
| 2023-10-20 |
26.6460 USD |
17,817.6300 SOL |
25.0172 USD |
24.7761 USD |
27.4789 USD |
27.1690 USD |
| 2023-10-19 |
24.9396 USD |
12,859.4600 SOL |
23.4693 USD |
23.1789 USD |
25.7241 USD |
24.9333 USD |
| 2023-10-18 |
23.8563 USD |
7,660.0000 SOL |
23.9318 USD |
23.4845 USD |
24.3900 USD |
23.4845 USD |
| 2023-10-17 |
23.8998 USD |
8,619.2800 SOL |
23.9149 USD |
23.4747 USD |
24.5530 USD |
23.9566 USD |
| 2023-10-16 |
23.6809 USD |
14,384.3100 SOL |
21.9238 USD |
21.8730 USD |
24.7619 USD |
24.0958 USD |
| 2023-10-15 |
21.9548 USD |
1,563.8200 SOL |
21.9514 USD |
21.6855 USD |
22.1000 USD |
21.9248 USD |
| 2023-10-14 |
22.0329 USD |
870.9500 SOL |
21.8703 USD |
21.8423 USD |
22.1800 USD |
21.9846 USD |
| 2023-10-13 |
21.4459 USD |
11,566.5600 SOL |
21.2845 USD |
21.1180 USD |
22.1394 USD |
21.8200 USD |
| 2023-10-12 |
21.4646 USD |
3,920.8900 SOL |
21.8221 USD |
20.9963 USD |
21.8221 USD |
21.3407 USD |
| 2023-10-11 |
22.1055 USD |
6,969.7600 SOL |
22.0827 USD |
21.7800 USD |
22.3827 USD |
21.9377 USD |
| 2023-10-10 |
22.0152 USD |
13,533.3300 SOL |
22.0600 USD |
21.6713 USD |
22.5257 USD |
22.1357 USD |
| 2023-10-09 |
22.4449 USD |
11,440.6300 SOL |
23.1150 USD |
21.5000 USD |
23.3299 USD |
22.1290 USD |
| 2023-10-08 |
23.3265 USD |
1,637.1600 SOL |
23.3099 USD |
23.1011 USD |
23.5701 USD |
23.3006 USD |
| 2023-10-07 |
23.6275 USD |
3,218.5800 SOL |
23.4196 USD |
23.2893 USD |
24.1918 USD |
23.2999 USD |
| 2023-10-06 |
23.3071 USD |
7,346.5600 SOL |
22.6788 USD |
22.6788 USD |
23.6918 USD |
23.5292 USD |
| 2023-10-05 |
23.0191 USD |
4,143.5800 SOL |
23.1001 USD |
22.5909 USD |
23.7199 USD |
22.7061 USD |
| 2023-10-04 |
23.1900 USD |
21,971.5100 SOL |
23.6656 USD |
22.5821 USD |
24.4999 USD |
23.2030 USD |
| 2023-10-03 |
23.9789 USD |
16,438.6800 SOL |
23.3687 USD |
22.0110 USD |
24.6614 USD |
23.5339 USD |
| 2023-10-02 |
23.9368 USD |
14,883.6600 SOL |
23.9200 USD |
22.8961 USD |
24.7354 USD |
23.3778 USD |
| 2023-10-01 |
23.1100 USD |
19,474.8900 SOL |
21.3186 USD |
21.1518 USD |
24.4679 USD |
23.8586 USD |
| 2023-09-30 |
21.4033 USD |
12,378.1600 SOL |
20.2858 USD |
20.0763 USD |
22.2197 USD |
21.3876 USD |
| 2023-09-29 |
20.1728 USD |
5,420.0800 SOL |
19.9900 USD |
19.9900 USD |
20.3872 USD |
20.3125 USD |
| 2023-09-28 |
19.4372 USD |
6,071.4000 SOL |
19.2935 USD |
19.1102 USD |
19.8600 USD |
19.8600 USD |
| 2023-09-27 |
19.0775 USD |
9,612.8800 SOL |
19.0485 USD |
18.7055 USD |
19.4745 USD |
19.1406 USD |
| 2023-09-26 |
19.3179 USD |
6,402.1500 SOL |
19.3826 USD |
18.9339 USD |
19.4927 USD |
19.0096 USD |
| 2023-09-25 |
19.4718 USD |
7,384.4800 SOL |
19.3492 USD |
19.1501 USD |
19.7229 USD |
19.3694 USD |
| 2023-09-24 |
19.5655 USD |
4,469.3100 SOL |
19.4902 USD |
19.2136 USD |
19.6664 USD |
19.3413 USD |
| 2023-09-23 |
19.4745 USD |
94.3400 SOL |
19.5029 USD |
19.3884 USD |
19.5700 USD |
19.4156 USD |
| 2023-09-22 |
19.5013 USD |
2,733.5300 SOL |
19.3110 USD |
19.2693 USD |
19.7555 USD |
19.4712 USD |
| 2023-09-21 |
19.7189 USD |
5,517.1800 SOL |
20.2596 USD |
19.3299 USD |
20.2596 USD |
19.4712 USD |
| 2023-09-20 |
20.0909 USD |
3,722.7000 SOL |
20.0799 USD |
19.8734 USD |
20.4992 USD |
20.3629 USD |
| 2023-09-19 |
20.0211 USD |
12,248.1800 SOL |
19.6632 USD |
19.5683 USD |
20.3725 USD |
20.0541 USD |
| 2023-09-18 |
19.3349 USD |
11,921.6200 SOL |
18.7993 USD |
18.6767 USD |
20.1300 USD |
19.6298 USD |
| 2023-09-17 |
18.8526 USD |
587.1500 SOL |
18.8001 USD |
18.6852 USD |
19.1100 USD |
18.7933 USD |
| 2023-09-16 |
19.2951 USD |
3,026.7800 SOL |
19.1491 USD |
18.8731 USD |
19.3839 USD |
19.0092 USD |
| 2023-09-15 |
19.1169 USD |
3,291.7600 SOL |
18.7400 USD |
18.6610 USD |
19.2548 USD |
19.2055 USD |
| 2023-09-14 |
18.8962 USD |
10,063.0800 SOL |
18.4790 USD |
18.4790 USD |
19.1559 USD |
18.8288 USD |
| 2023-09-13 |
18.2044 USD |
17,974.0800 SOL |
18.0183 USD |
17.8711 USD |
18.5198 USD |
18.4145 USD |
| 2023-09-12 |
18.0917 USD |
5,039.5200 SOL |
17.6107 USD |
17.6107 USD |
18.7597 USD |
18.0529 USD |
| 2023-09-11 |
17.6971 USD |
18,981.0300 SOL |
18.0693 USD |
17.3551 USD |
18.3966 USD |
17.7099 USD |
| 2023-09-10 |
18.3302 USD |
22,515.6500 SOL |
19.3911 USD |
17.8177 USD |
19.3911 USD |
18.3160 USD |
| 2023-09-09 |
19.5407 USD |
2,075.9500 SOL |
19.5322 USD |
19.4078 USD |
19.5741 USD |
19.4078 USD |
| 2023-09-08 |
19.7904 USD |
4,779.4900 SOL |
19.8986 USD |
19.4472 USD |
20.2122 USD |
19.5000 USD |