Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-17 |
151.2750 USD |
20,799.1800 SOL |
154.9223 USD |
147.6600 USD |
155.5742 USD |
150.2370 USD |
| 2024-10-16 |
155.4261 USD |
19,804.7100 SOL |
154.7500 USD |
153.0041 USD |
158.2133 USD |
154.8356 USD |
| 2024-10-15 |
155.2270 USD |
35,447.9300 SOL |
157.6560 USD |
150.4053 USD |
159.4228 USD |
153.1959 USD |
| 2024-10-14 |
153.1422 USD |
33,888.2800 SOL |
146.8284 USD |
146.7700 USD |
158.0000 USD |
157.2421 USD |
| 2024-10-13 |
146.4841 USD |
8,140.2700 SOL |
146.5003 USD |
144.6378 USD |
148.7562 USD |
147.4597 USD |
| 2024-10-12 |
146.2625 USD |
9,127.3300 SOL |
145.9004 USD |
144.7054 USD |
147.1903 USD |
146.4762 USD |
| 2024-10-11 |
143.0089 USD |
14,109.5200 SOL |
138.9508 USD |
138.6605 USD |
146.4533 USD |
145.6189 USD |
| 2024-10-10 |
138.0065 USD |
19,743.5100 SOL |
139.0670 USD |
135.5805 USD |
140.6798 USD |
138.2895 USD |
| 2024-10-09 |
141.3368 USD |
17,681.8300 SOL |
143.3642 USD |
138.5838 USD |
145.0968 USD |
139.2492 USD |
| 2024-10-08 |
143.3511 USD |
13,883.1400 SOL |
144.1734 USD |
141.2640 USD |
145.4411 USD |
142.8605 USD |
| 2024-10-07 |
148.8134 USD |
39,555.4100 SOL |
146.5253 USD |
143.5793 USD |
152.2633 USD |
145.2107 USD |
| 2024-10-06 |
144.8766 USD |
5,388.2600 SOL |
142.3616 USD |
142.0571 USD |
146.5574 USD |
144.3761 USD |
| 2024-10-05 |
143.1064 USD |
5,922.2700 SOL |
143.3022 USD |
141.0999 USD |
144.8921 USD |
142.3591 USD |
| 2024-10-04 |
141.1334 USD |
30,292.0700 SOL |
136.7716 USD |
136.1862 USD |
144.5495 USD |
142.6905 USD |
| 2024-10-03 |
136.6682 USD |
30,894.8600 SOL |
140.3456 USD |
133.2000 USD |
142.7433 USD |
136.8012 USD |
| 2024-10-02 |
143.2218 USD |
33,520.0600 SOL |
144.9038 USD |
138.6600 USD |
148.8576 USD |
140.2580 USD |
| 2024-10-01 |
148.7454 USD |
23,481.0600 SOL |
152.7345 USD |
142.4198 USD |
157.2430 USD |
145.1293 USD |
| 2024-09-30 |
155.9235 USD |
13,185.4500 SOL |
158.2501 USD |
151.9200 USD |
159.5133 USD |
152.2191 USD |
| 2024-09-29 |
158.6561 USD |
16,903.1400 SOL |
156.7902 USD |
155.1247 USD |
161.6341 USD |
158.7570 USD |
| 2024-09-28 |
156.7649 USD |
11,088.3300 SOL |
157.8866 USD |
155.0700 USD |
159.4133 USD |
156.4806 USD |
| 2024-09-27 |
158.4681 USD |
37,550.7200 SOL |
155.6471 USD |
153.9906 USD |
161.1594 USD |
157.5065 USD |
| 2024-09-26 |
154.9750 USD |
24,697.8400 SOL |
148.2342 USD |
146.7532 USD |
158.1225 USD |
155.1156 USD |
| 2024-09-25 |
150.5456 USD |
15,765.7900 SOL |
152.8561 USD |
147.2896 USD |
153.4587 USD |
147.4630 USD |
| 2024-09-24 |
147.8345 USD |
23,545.2300 SOL |
144.3210 USD |
143.0611 USD |
153.8750 USD |
152.7876 USD |
| 2024-09-23 |
143.9570 USD |
12,355.9700 SOL |
144.6973 USD |
142.5088 USD |
148.9833 USD |
145.1506 USD |
| 2024-09-22 |
145.4721 USD |
9,078.1000 SOL |
149.4472 USD |
142.5473 USD |
149.8244 USD |
144.5718 USD |
| 2024-09-21 |
147.2890 USD |
7,034.9900 SOL |
146.5885 USD |
144.8800 USD |
149.4134 USD |
149.3262 USD |
| 2024-09-20 |
148.9116 USD |
42,587.6500 SOL |
142.9870 USD |
141.3620 USD |
152.3154 USD |
146.7100 USD |
| 2024-09-19 |
139.8461 USD |
75,894.9400 SOL |
134.4752 USD |
132.7127 USD |
143.9635 USD |
142.3748 USD |
| 2024-09-18 |
129.4953 USD |
23,790.5200 SOL |
131.4200 USD |
127.1129 USD |
133.1702 USD |
133.1702 USD |
| 2024-09-17 |
133.1792 USD |
47,684.4400 SOL |
131.4107 USD |
130.3188 USD |
135.6279 USD |
131.2772 USD |
| 2024-09-16 |
130.5891 USD |
28,081.8500 SOL |
131.3843 USD |
128.8842 USD |
132.3595 USD |
131.3467 USD |
| 2024-09-15 |
133.8985 USD |
46,360.3600 SOL |
137.1978 USD |
130.4777 USD |
137.9167 USD |
131.5774 USD |
| 2024-09-14 |
137.2488 USD |
12,642.0600 SOL |
139.1200 USD |
135.6611 USD |
139.7611 USD |
137.1329 USD |
| 2024-09-13 |
136.6812 USD |
49,214.6200 SOL |
136.0490 USD |
131.8262 USD |
139.8554 USD |
138.7447 USD |
| 2024-09-12 |
134.7095 USD |
22,268.2800 SOL |
132.4716 USD |
132.4062 USD |
136.8090 USD |
136.3219 USD |
| 2024-09-11 |
132.0798 USD |
20,759.7300 SOL |
135.3041 USD |
128.2516 USD |
135.6858 USD |
132.4062 USD |
| 2024-09-10 |
134.6858 USD |
36,068.2900 SOL |
135.1548 USD |
132.5539 USD |
137.8919 USD |
135.4416 USD |
| 2024-09-09 |
132.3422 USD |
34,787.1600 SOL |
130.3253 USD |
126.9888 USD |
137.0000 USD |
135.1905 USD |
| 2024-09-08 |
129.3708 USD |
10,591.4400 SOL |
127.5778 USD |
126.7139 USD |
131.5531 USD |
130.2219 USD |
| 2024-09-07 |
127.4627 USD |
12,352.1300 SOL |
125.2588 USD |
124.1306 USD |
129.4207 USD |
127.5419 USD |
| 2024-09-06 |
128.7006 USD |
33,583.9800 SOL |
129.3104 USD |
120.6276 USD |
134.1459 USD |
124.9979 USD |
| 2024-09-05 |
131.0820 USD |
17,481.8000 SOL |
133.5680 USD |
127.9356 USD |
135.4327 USD |
129.2628 USD |
| 2024-09-04 |
129.0258 USD |
34,342.7400 SOL |
127.5319 USD |
122.6500 USD |
134.9013 USD |
133.5450 USD |
| 2024-09-03 |
133.4113 USD |
27,469.7700 SOL |
135.0061 USD |
127.9479 USD |
137.6421 USD |
127.9479 USD |
| 2024-09-02 |
131.0565 USD |
81,203.3000 SOL |
128.8232 USD |
126.9607 USD |
135.3247 USD |
134.9642 USD |
| 2024-09-01 |
132.4004 USD |
35,969.8500 SOL |
135.2073 USD |
128.0348 USD |
136.0611 USD |
128.8287 USD |
| 2024-08-31 |
136.5345 USD |
7,726.6500 SOL |
137.9917 USD |
134.5513 USD |
138.6697 USD |
135.3481 USD |
| 2024-08-30 |
137.1235 USD |
30,622.5900 SOL |
139.9213 USD |
132.0026 USD |
141.0941 USD |
138.2348 USD |
| 2024-08-29 |
142.3905 USD |
22,863.3900 SOL |
144.7624 USD |
138.0304 USD |
147.2555 USD |
139.7705 USD |