Identifier on Bitvavo: SOL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
121.1253 EUR |
12,711.2937 SOL |
119.3800 EUR |
118.3000 EUR |
120.3700 EUR |
118.5400 EUR |
| 2025-12-04 |
122.6021 EUR |
78,411.0846 SOL |
124.1800 EUR |
118.3100 EUR |
125.9500 EUR |
119.9700 EUR |
| 2025-12-03 |
121.8163 EUR |
147,732.0358 SOL |
119.3200 EUR |
118.4000 EUR |
125.1700 EUR |
124.5700 EUR |
| 2025-12-02 |
115.4448 EUR |
137,121.8063 SOL |
109.1700 EUR |
108.5500 EUR |
121.4000 EUR |
119.3100 EUR |
| 2025-12-01 |
109.6806 EUR |
126,009.4135 SOL |
115.1000 EUR |
105.9100 EUR |
115.3100 EUR |
107.3300 EUR |
| 2025-11-30 |
118.8312 EUR |
33,305.6954 SOL |
117.3800 EUR |
116.7900 EUR |
120.9700 EUR |
118.7300 EUR |
| 2025-11-29 |
118.0060 EUR |
29,908.5126 SOL |
118.5200 EUR |
116.3800 EUR |
119.1800 EUR |
117.2700 EUR |
| 2025-11-28 |
121.2774 EUR |
92,142.7213 SOL |
121.4400 EUR |
117.3900 EUR |
124.1400 EUR |
118.5400 EUR |
| 2025-11-27 |
122.8252 EUR |
64,177.6149 SOL |
123.2700 EUR |
121.2300 EUR |
124.5600 EUR |
121.7700 EUR |
| 2025-11-26 |
120.7475 EUR |
123,168.5467 SOL |
120.2400 EUR |
117.1500 EUR |
124.8700 EUR |
124.2900 EUR |
| 2025-11-25 |
118.7424 EUR |
93,782.7695 SOL |
120.1400 EUR |
115.0700 EUR |
120.6400 EUR |
118.7500 EUR |
| 2025-11-24 |
115.2276 EUR |
161,581.1574 SOL |
113.4900 EUR |
111.3800 EUR |
120.9200 EUR |
120.4600 EUR |
| 2025-11-23 |
113.3667 EUR |
73,728.4221 SOL |
110.8200 EUR |
110.8200 EUR |
116.0900 EUR |
115.6200 EUR |
| 2025-11-22 |
110.4568 EUR |
54,223.7993 SOL |
111.6400 EUR |
108.7800 EUR |
112.7900 EUR |
109.9300 EUR |
| 2025-11-21 |
110.5483 EUR |
244,883.2591 SOL |
115.7300 EUR |
105.3900 EUR |
116.9900 EUR |
110.9400 EUR |
| 2025-11-20 |
119.5782 EUR |
185,499.9249 SOL |
118.6700 EUR |
113.6000 EUR |
125.5800 EUR |
115.7800 EUR |
| 2025-11-19 |
118.5888 EUR |
122,630.2519 SOL |
121.4100 EUR |
113.0800 EUR |
123.1800 EUR |
113.6300 EUR |
| 2025-11-18 |
118.5831 EUR |
149,968.9590 SOL |
112.7000 EUR |
111.1900 EUR |
122.6000 EUR |
121.4400 EUR |
| 2025-11-17 |
116.5061 EUR |
133,580.2179 SOL |
117.8500 EUR |
110.9900 EUR |
123.4000 EUR |
112.3700 EUR |
| 2025-11-16 |
118.9560 EUR |
102,217.9465 SOL |
120.1700 EUR |
115.5500 EUR |
123.3200 EUR |
117.2100 EUR |
| 2025-11-15 |
121.8550 EUR |
64,531.1053 SOL |
119.4500 EUR |
119.2700 EUR |
124.4800 EUR |
120.4500 EUR |
| 2025-11-14 |
121.3731 EUR |
223,603.7534 SOL |
124.3500 EUR |
116.5400 EUR |
125.1900 EUR |
118.9500 EUR |
| 2025-11-13 |
128.7277 EUR |
212,462.6430 SOL |
132.3200 EUR |
121.1700 EUR |
135.6700 EUR |
125.4000 EUR |
| 2025-11-12 |
136.7111 EUR |
102,466.8317 SOL |
133.4100 EUR |
132.5700 EUR |
139.2800 EUR |
138.4800 EUR |
| 2025-11-11 |
141.2239 EUR |
160,426.3407 SOL |
144.9000 EUR |
135.9400 EUR |
148.6000 EUR |
136.4000 EUR |
| 2025-11-10 |
144.1804 EUR |
99,410.0350 SOL |
142.3800 EUR |
141.4000 EUR |
147.3000 EUR |
144.2000 EUR |
| 2025-11-09 |
139.5638 EUR |
107,843.8630 SOL |
136.4300 EUR |
134.1000 EUR |
143.8900 EUR |
143.1000 EUR |
| 2025-11-08 |
138.6472 EUR |
75,571.8455 SOL |
139.8100 EUR |
134.6100 EUR |
142.4300 EUR |
136.3900 EUR |
| 2025-11-07 |
135.3477 EUR |
136,659.0493 SOL |
134.4000 EUR |
129.4500 EUR |
142.2000 EUR |
141.9000 EUR |
| 2025-11-06 |
137.1035 EUR |
119,730.5395 SOL |
141.1900 EUR |
133.2700 EUR |
141.5900 EUR |
133.9200 EUR |
| 2025-11-05 |
135.6486 EUR |
181,622.3302 SOL |
134.9100 EUR |
128.0900 EUR |
142.8300 EUR |
140.9600 EUR |
| 2025-11-04 |
140.2614 EUR |
222,704.2673 SOL |
144.0800 EUR |
133.2000 EUR |
146.2900 EUR |
134.9200 EUR |
| 2025-11-03 |
150.6772 EUR |
202,357.3834 SOL |
162.7500 EUR |
143.1000 EUR |
163.9000 EUR |
145.1800 EUR |
| 2025-11-02 |
160.6238 EUR |
77,414.4386 SOL |
161.2600 EUR |
157.6300 EUR |
163.0000 EUR |
159.7200 EUR |
| 2025-11-01 |
160.9579 EUR |
50,140.5396 SOL |
162.0900 EUR |
159.1000 EUR |
162.3700 EUR |
161.4000 EUR |
| 2025-10-31 |
160.2255 EUR |
98,739.1642 SOL |
159.5800 EUR |
158.8200 EUR |
164.9000 EUR |
161.2600 EUR |
| 2025-10-30 |
161.6638 EUR |
171,591.5764 SOL |
167.1100 EUR |
154.5000 EUR |
170.5900 EUR |
157.6200 EUR |
| 2025-10-29 |
168.5071 EUR |
164,100.6078 SOL |
166.6500 EUR |
163.2600 EUR |
173.3200 EUR |
168.7200 EUR |
| 2025-10-28 |
170.5270 EUR |
142,815.8002 SOL |
170.3900 EUR |
163.4100 EUR |
174.9700 EUR |
165.6600 EUR |
| 2025-10-27 |
172.8311 EUR |
74,218.1367 SOL |
171.8100 EUR |
170.3400 EUR |
176.6000 EUR |
173.8400 EUR |
| 2025-10-26 |
168.6889 EUR |
50,372.5375 SOL |
166.7000 EUR |
165.0400 EUR |
171.7200 EUR |
171.1000 EUR |
| 2025-10-25 |
166.2439 EUR |
42,304.5192 SOL |
166.4300 EUR |
164.4100 EUR |
167.9100 EUR |
167.1500 EUR |
| 2025-10-24 |
165.6439 EUR |
102,749.4414 SOL |
164.8000 EUR |
162.4400 EUR |
169.0800 EUR |
166.1200 EUR |
| 2025-10-23 |
160.0346 EUR |
104,443.1453 SOL |
155.1900 EUR |
154.9600 EUR |
166.6800 EUR |
165.3200 EUR |
| 2025-10-22 |
158.4299 EUR |
139,261.5669 SOL |
160.0500 EUR |
152.5000 EUR |
161.5400 EUR |
153.2600 EUR |
| 2025-10-21 |
163.5238 EUR |
98,299.0396 SOL |
162.9700 EUR |
157.1300 EUR |
170.2200 EUR |
167.3600 EUR |
| 2025-10-20 |
163.4378 EUR |
87,988.9316 SOL |
161.1900 EUR |
157.8600 EUR |
166.9300 EUR |
162.1300 EUR |
| 2025-10-19 |
162.0979 EUR |
77,028.3438 SOL |
161.1800 EUR |
157.4400 EUR |
165.2700 EUR |
161.9600 EUR |
| 2025-10-18 |
158.9230 EUR |
56,421.9294 SOL |
156.4900 EUR |
156.2800 EUR |
161.8300 EUR |
159.9400 EUR |
| 2025-10-17 |
154.4852 EUR |
195,209.8090 SOL |
157.9800 EUR |
148.9600 EUR |
160.7900 EUR |
158.5700 EUR |