Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-04 |
146.2730 USD |
13,107.6067 SOL |
146.7480 USD |
144.7300 USD |
147.7580 USD |
146.2200 USD |
| 2025-05-03 |
147.6790 USD |
33,821.1987 SOL |
148.0960 USD |
145.9120 USD |
149.0510 USD |
147.4630 USD |
| 2025-05-02 |
150.2050 USD |
69,173.6307 SOL |
150.8960 USD |
147.2640 USD |
151.9190 USD |
147.9770 USD |
| 2025-05-01 |
151.1220 USD |
64,180.0898 SOL |
147.5680 USD |
147.5400 USD |
154.0220 USD |
150.4900 USD |
| 2025-04-30 |
145.0920 USD |
83,404.4784 SOL |
146.3040 USD |
140.4880 USD |
148.6390 USD |
147.6470 USD |
| 2025-04-29 |
148.0300 USD |
87,975.2866 SOL |
147.8890 USD |
145.0350 USD |
150.3600 USD |
146.5260 USD |
| 2025-04-28 |
148.8550 USD |
124,713.5230 SOL |
148.0290 USD |
144.7320 USD |
153.4070 USD |
147.9850 USD |
| 2025-04-27 |
148.5440 USD |
50,729.4350 SOL |
149.2800 USD |
145.5970 USD |
150.3640 USD |
148.3820 USD |
| 2025-04-26 |
150.0370 USD |
63,389.7593 SOL |
150.9080 USD |
147.9000 USD |
153.2200 USD |
149.0810 USD |
| 2025-04-25 |
153.3690 USD |
173,259.0284 SOL |
152.6090 USD |
150.0250 USD |
157.0000 USD |
150.7850 USD |
| 2025-04-24 |
149.0410 USD |
95,623.9345 SOL |
151.1990 USD |
145.2920 USD |
152.4830 USD |
151.3370 USD |
| 2025-04-23 |
151.0220 USD |
143,363.3458 SOL |
148.8870 USD |
147.2060 USD |
154.3300 USD |
151.1200 USD |
| 2025-04-22 |
143.2690 USD |
114,266.2682 SOL |
136.6510 USD |
134.7170 USD |
150.2420 USD |
148.8580 USD |
| 2025-04-21 |
137.9790 USD |
90,561.0992 SOL |
137.9430 USD |
133.8650 USD |
143.0660 USD |
135.9590 USD |
| 2025-04-20 |
138.7420 USD |
280,251.6736 SOL |
139.8710 USD |
135.6780 USD |
141.9580 USD |
137.7610 USD |
| 2025-04-19 |
137.7430 USD |
275,574.8660 SOL |
134.1150 USD |
133.3590 USD |
140.5380 USD |
139.2490 USD |
| 2025-04-18 |
134.1050 USD |
66,695.0594 SOL |
134.8450 USD |
132.5450 USD |
135.9690 USD |
134.0540 USD |
| 2025-04-17 |
133.3880 USD |
111,122.8453 SOL |
131.3160 USD |
129.5200 USD |
136.1580 USD |
134.8430 USD |
| 2025-04-16 |
127.1640 USD |
138,823.7235 SOL |
126.1020 USD |
123.5550 USD |
133.8280 USD |
132.6800 USD |
| 2025-04-15 |
129.8360 USD |
96,615.5148 SOL |
129.4110 USD |
125.8780 USD |
134.4190 USD |
126.1530 USD |
| 2025-04-14 |
131.6790 USD |
98,766.3026 SOL |
128.3600 USD |
126.9700 USD |
135.9770 USD |
129.5130 USD |
| 2025-04-13 |
130.1380 USD |
65,240.7230 SOL |
132.2580 USD |
125.3000 USD |
133.9160 USD |
127.0140 USD |
| 2025-04-12 |
127.5290 USD |
107,310.8518 SOL |
121.3520 USD |
119.4410 USD |
134.0460 USD |
131.9060 USD |
| 2025-04-11 |
118.2550 USD |
67,759.6198 SOL |
112.6850 USD |
112.0620 USD |
122.5960 USD |
121.2270 USD |
| 2025-04-10 |
111.9310 USD |
147,783.3545 SOL |
119.1660 USD |
108.3900 USD |
119.2910 USD |
112.8670 USD |
| 2025-04-09 |
109.9590 USD |
182,740.4227 SOL |
105.3700 USD |
101.2280 USD |
120.9150 USD |
119.1530 USD |
| 2025-04-08 |
106.8640 USD |
214,005.6585 SOL |
106.9300 USD |
102.9860 USD |
112.5090 USD |
105.0170 USD |
| 2025-04-07 |
102.7950 USD |
192,222.9483 SOL |
105.8200 USD |
95.3450 USD |
112.7120 USD |
106.8870 USD |
| 2025-04-06 |
112.6730 USD |
116,697.9182 SOL |
120.2620 USD |
105.6310 USD |
121.0260 USD |
105.9150 USD |
| 2025-04-05 |
119.3520 USD |
87,618.1462 SOL |
122.7510 USD |
116.5360 USD |
122.8030 USD |
120.3310 USD |
| 2025-04-04 |
118.3800 USD |
78,455.5148 SOL |
117.1830 USD |
113.2800 USD |
123.9210 USD |
122.7440 USD |
| 2025-04-03 |
116.4890 USD |
110,921.9985 SOL |
117.2020 USD |
112.2270 USD |
120.8970 USD |
117.2140 USD |
| 2025-04-02 |
127.8430 USD |
105,498.3757 SOL |
126.6090 USD |
120.4020 USD |
136.1770 USD |
120.7180 USD |
| 2025-04-01 |
127.4280 USD |
94,383.0547 SOL |
124.5340 USD |
123.7850 USD |
130.2170 USD |
126.9940 USD |
| 2025-03-31 |
125.4130 USD |
54,026.2408 SOL |
124.9000 USD |
122.8790 USD |
127.7900 USD |
125.2700 USD |
| 2025-03-30 |
125.1540 USD |
13,266.4958 SOL |
124.5460 USD |
123.0140 USD |
126.7070 USD |
124.6620 USD |
| 2025-03-29 |
126.4270 USD |
37,109.6158 SOL |
129.3940 USD |
123.2930 USD |
130.4200 USD |
124.0770 USD |
| 2025-03-28 |
131.7100 USD |
183,400.3748 SOL |
138.4010 USD |
127.6370 USD |
139.0340 USD |
129.3840 USD |
| 2025-03-27 |
138.1000 USD |
101,496.7653 SOL |
137.4050 USD |
135.5550 USD |
140.2280 USD |
139.0070 USD |
| 2025-03-26 |
140.5230 USD |
94,788.2042 SOL |
143.6350 USD |
135.8870 USD |
145.4810 USD |
136.8570 USD |
| 2025-03-25 |
144.0850 USD |
85,098.3186 SOL |
140.9870 USD |
138.2070 USD |
147.4950 USD |
143.6620 USD |
| 2025-03-24 |
139.9020 USD |
160,294.8528 SOL |
132.7470 USD |
131.3560 USD |
144.9980 USD |
140.3540 USD |
| 2025-03-23 |
131.2470 USD |
36,032.9740 SOL |
128.3650 USD |
128.1920 USD |
134.0640 USD |
131.8710 USD |
| 2025-03-22 |
129.3860 USD |
24,284.7519 SOL |
128.4970 USD |
127.7730 USD |
131.8010 USD |
128.1900 USD |
| 2025-03-21 |
127.0590 USD |
74,354.3150 SOL |
127.5040 USD |
124.8440 USD |
130.0940 USD |
127.7200 USD |
| 2025-03-20 |
130.7600 USD |
63,438.1707 SOL |
135.3900 USD |
126.6350 USD |
136.0840 USD |
127.3040 USD |
| 2025-03-19 |
130.6320 USD |
83,590.4206 SOL |
125.2930 USD |
124.2470 USD |
134.9770 USD |
134.4890 USD |
| 2025-03-18 |
123.7330 USD |
71,746.7252 SOL |
128.0620 USD |
121.8170 USD |
128.4710 USD |
125.2390 USD |
| 2025-03-17 |
128.5260 USD |
63,102.8157 SOL |
126.0420 USD |
125.2010 USD |
130.6150 USD |
128.7610 USD |
| 2025-03-16 |
130.3480 USD |
33,461.3679 SOL |
135.9520 USD |
125.2010 USD |
136.6810 USD |
125.9220 USD |