Identifier on Bitstamp: solusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-11 |
22.7377 USD |
29,001.9200 SOL |
20.8430 USD |
20.8430 USD |
23.6676 USD |
23.0241 USD |
| 2023-04-10 |
20.3224 USD |
6,444.5500 SOL |
20.3339 USD |
20.1034 USD |
20.9462 USD |
20.9462 USD |
| 2023-04-09 |
20.1547 USD |
4,342.3600 SOL |
20.1623 USD |
19.9539 USD |
20.3778 USD |
20.3641 USD |
| 2023-04-08 |
20.3864 USD |
11,403.8000 SOL |
20.4258 USD |
19.9217 USD |
20.6887 USD |
20.0557 USD |
| 2023-04-07 |
20.4912 USD |
3,182.8600 SOL |
20.6136 USD |
20.2910 USD |
20.7302 USD |
20.4904 USD |
| 2023-04-06 |
20.6997 USD |
6,523.8400 SOL |
20.8777 USD |
20.4880 USD |
20.8777 USD |
20.6128 USD |
| 2023-04-05 |
20.9612 USD |
11,972.4000 SOL |
20.9194 USD |
20.3000 USD |
21.3000 USD |
20.9063 USD |
| 2023-04-04 |
20.8036 USD |
9,006.8600 SOL |
20.5120 USD |
20.3335 USD |
21.2100 USD |
20.9134 USD |
| 2023-04-03 |
20.3740 USD |
14,830.2900 SOL |
20.3057 USD |
20.0001 USD |
21.0011 USD |
20.5113 USD |
| 2023-04-02 |
20.9047 USD |
6,283.0500 SOL |
21.1422 USD |
20.3372 USD |
21.2089 USD |
20.5793 USD |
| 2023-04-01 |
21.0546 USD |
7,761.0300 SOL |
21.1723 USD |
20.7978 USD |
21.4643 USD |
21.1760 USD |
| 2023-03-31 |
20.8419 USD |
12,037.5000 SOL |
20.5765 USD |
20.1424 USD |
21.4643 USD |
21.2783 USD |
| 2023-03-30 |
20.6298 USD |
35,768.9200 SOL |
21.1700 USD |
20.2067 USD |
21.6300 USD |
20.5417 USD |
| 2023-03-29 |
21.1087 USD |
11,068.9400 SOL |
20.4719 USD |
20.4719 USD |
21.5089 USD |
21.1740 USD |
| 2023-03-28 |
20.1412 USD |
4,641.5600 SOL |
19.8997 USD |
19.6342 USD |
20.7000 USD |
20.3973 USD |
| 2023-03-27 |
19.9620 USD |
8,251.0000 SOL |
20.9667 USD |
19.4100 USD |
20.9763 USD |
19.9484 USD |
| 2023-03-26 |
20.7974 USD |
2,325.3700 SOL |
20.4393 USD |
20.4142 USD |
21.1600 USD |
21.0060 USD |
| 2023-03-25 |
20.5512 USD |
3,896.0400 SOL |
20.7571 USD |
20.1606 USD |
20.9457 USD |
20.4178 USD |
| 2023-03-24 |
21.3090 USD |
16,334.9200 SOL |
22.2554 USD |
20.3798 USD |
22.2559 USD |
20.6668 USD |
| 2023-03-23 |
21.7808 USD |
9,281.2400 SOL |
21.3673 USD |
21.1992 USD |
22.6486 USD |
22.2113 USD |
| 2023-03-22 |
22.3215 USD |
19,637.2900 SOL |
22.5147 USD |
21.0021 USD |
23.0303 USD |
21.4595 USD |
| 2023-03-21 |
22.7319 USD |
25,960.1700 SOL |
22.2474 USD |
21.6191 USD |
23.2590 USD |
22.6225 USD |
| 2023-03-20 |
22.9918 USD |
42,858.3300 SOL |
22.0386 USD |
20.9385 USD |
23.9378 USD |
22.2000 USD |
| 2023-03-19 |
21.8035 USD |
6,564.2700 SOL |
21.2675 USD |
21.2675 USD |
22.4111 USD |
22.0744 USD |
| 2023-03-18 |
22.1594 USD |
19,332.7500 SOL |
21.5675 USD |
21.0284 USD |
22.8774 USD |
21.1351 USD |
| 2023-03-17 |
20.4892 USD |
21,788.0300 SOL |
19.6972 USD |
19.5180 USD |
23.2300 USD |
21.6122 USD |
| 2023-03-16 |
19.4525 USD |
14,903.7700 SOL |
19.3117 USD |
18.9741 USD |
19.9118 USD |
19.7030 USD |
| 2023-03-15 |
20.4031 USD |
21,744.7000 SOL |
20.8675 USD |
18.7744 USD |
21.5406 USD |
19.2549 USD |
| 2023-03-14 |
21.3134 USD |
37,077.4800 SOL |
20.4007 USD |
19.8737 USD |
22.1358 USD |
20.9903 USD |
| 2023-03-13 |
20.5945 USD |
131,198.7400 SOL |
20.4039 USD |
18.9614 USD |
22.0000 USD |
20.3729 USD |
| 2023-03-12 |
18.9865 USD |
14,387.8100 SOL |
18.1392 USD |
17.8868 USD |
20.4417 USD |
20.2983 USD |
| 2023-03-11 |
18.0041 USD |
21,913.1700 SOL |
18.2478 USD |
17.0750 USD |
19.0000 USD |
18.1716 USD |
| 2023-03-10 |
17.1768 USD |
17,531.2100 SOL |
17.1626 USD |
16.0844 USD |
18.3025 USD |
18.2904 USD |
| 2023-03-09 |
17.8298 USD |
16,003.9500 SOL |
18.4364 USD |
16.8000 USD |
18.6599 USD |
17.1100 USD |
| 2023-03-08 |
19.1220 USD |
11,022.1000 SOL |
20.3147 USD |
18.2000 USD |
20.3147 USD |
18.4537 USD |
| 2023-03-07 |
20.2637 USD |
11,120.6000 SOL |
20.5682 USD |
19.6818 USD |
20.8815 USD |
20.2205 USD |
| 2023-03-06 |
20.9466 USD |
3,184.6500 SOL |
20.9711 USD |
20.4863 USD |
21.0637 USD |
20.5989 USD |
| 2023-03-05 |
21.1561 USD |
2,849.9400 SOL |
21.1810 USD |
20.8552 USD |
21.6181 USD |
20.8735 USD |
| 2023-03-04 |
20.9244 USD |
10,058.6400 SOL |
21.4093 USD |
20.0050 USD |
21.9999 USD |
20.8269 USD |
| 2023-03-03 |
21.1299 USD |
6,440.3300 SOL |
21.9267 USD |
20.2001 USD |
21.9267 USD |
21.3803 USD |
| 2023-03-02 |
21.9987 USD |
85,174.2900 SOL |
22.5191 USD |
21.7405 USD |
22.9593 USD |
22.0061 USD |
| 2023-03-01 |
22.4344 USD |
4,594.5300 SOL |
21.8122 USD |
21.5295 USD |
22.8541 USD |
22.3723 USD |
| 2023-02-28 |
22.3082 USD |
5,020.0900 SOL |
22.6939 USD |
21.7910 USD |
22.6939 USD |
22.0359 USD |
| 2023-02-27 |
22.6743 USD |
8,392.8700 SOL |
23.2024 USD |
21.0148 USD |
23.4079 USD |
22.7011 USD |
| 2023-02-26 |
22.9327 USD |
5,596.8600 SOL |
22.3070 USD |
22.3070 USD |
23.5296 USD |
23.2234 USD |
| 2023-02-25 |
22.4617 USD |
1,699.2100 SOL |
23.0844 USD |
21.5066 USD |
23.2666 USD |
22.4655 USD |
| 2023-02-24 |
23.4885 USD |
5,749.7900 SOL |
23.9615 USD |
22.5216 USD |
24.1431 USD |
23.0051 USD |
| 2023-02-23 |
24.1779 USD |
5,526.8100 SOL |
24.1749 USD |
23.6145 USD |
24.6296 USD |
23.8679 USD |
| 2023-02-22 |
23.7910 USD |
9,081.8200 SOL |
24.9790 USD |
23.2792 USD |
25.1040 USD |
24.1301 USD |
| 2023-02-21 |
25.2071 USD |
8,009.5000 SOL |
26.2884 USD |
23.9000 USD |
26.7711 USD |
24.9760 USD |