Crypto exchange Gemini
Market Solana (SOL) / USD
Identifier on Gemini: solgusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-05-22 | 179.5820 USD | 44,387.8974 SOL | 173.4560 USD | 172.7500 USD | 174.8220 USD | 178.1730 USD |
| 2025-05-21 | 175.0670 USD | 56,937.6206 SOL | 168.6110 USD | 165.6830 USD | 168.5400 USD | 171.8350 USD |
| 2025-05-20 | 168.5200 USD | 57,675.2435 SOL | 166.8900 USD | 164.6450 USD | 166.5460 USD | 167.8870 USD |
| 2025-05-19 | 166.9490 USD | 54,788.6072 SOL | 173.3150 USD | 159.5080 USD | 162.0970 USD | 165.9050 USD |
| 2025-05-18 | 169.3530 USD | 24,342.3247 SOL | 166.0060 USD | 164.6550 USD | 167.3680 USD | 167.7780 USD |
| 2025-05-17 | 165.9370 USD | 17,850.3521 SOL | 167.4410 USD | 164.1200 USD | 166.3900 USD | 165.3150 USD |
| 2025-05-16 | 168.0610 USD | 24,715.4063 SOL | 168.9880 USD | 166.5000 USD | 169.1070 USD | 167.5580 USD |
| 2025-05-15 | 168.5260 USD | 45,710.9001 SOL | 176.7200 USD | 166.9800 USD | 169.7470 USD | 168.8900 USD |
| 2025-05-14 | 176.2070 USD | 36,466.1098 SOL | 183.6990 USD | 173.2940 USD | 176.1520 USD | 176.0320 USD |
| 2025-05-13 | 183.4790 USD | 77,996.8372 SOL | 174.2690 USD | 166.1260 USD | 169.5960 USD | 183.0140 USD |
| 2025-05-12 | 173.3870 USD | 90,943.2792 SOL | 173.1550 USD | 168.5010 USD | 171.5730 USD | 172.9770 USD |
| 2025-05-11 | 172.3190 USD | 22,669.3584 SOL | 177.9490 USD | 169.6700 USD | 171.7170 USD | 172.5620 USD |
| 2025-05-10 | 172.6720 USD | 17,097.1005 SOL | 172.8860 USD | 168.7970 USD | 170.6720 USD | 172.6720 USD |
| 2025-05-09 | 171.6560 USD | 80,323.3234 SOL | 164.4930 USD | 160.7400 USD | 162.0740 USD | 172.0340 USD |
| 2025-05-08 | 160.5920 USD | 59,418.2604 SOL | 147.3640 USD | 147.1980 USD | 148.8840 USD | 160.8430 USD |
| 2025-05-07 | 147.2590 USD | 35,179.5903 SOL | 146.7390 USD | 144.7360 USD | 146.1710 USD | 147.7650 USD |
| 2025-05-06 | 146.0170 USD | 20,927.3779 SOL | 146.5670 USD | 141.5000 USD | 142.9890 USD | 146.0890 USD |
| 2025-05-05 | 147.3750 USD | 26,435.7360 SOL | 143.9600 USD | 142.5450 USD | 144.6670 USD | 146.6720 USD |
| 2025-05-04 | 145.2460 USD | 10,823.8776 SOL | 146.7640 USD | 144.7300 USD | 145.3280 USD | 147.0070 USD |
| 2025-05-03 | 147.0890 USD | 8,918.7430 SOL | 148.0200 USD | 145.9030 USD | 147.3450 USD | 147.4290 USD |
| 2025-05-02 | 147.9990 USD | 22,549.7883 SOL | 150.8860 USD | 147.3730 USD | 147.8910 USD | 147.7120 USD |
| 2025-05-01 | 150.8230 USD | 26,146.4012 SOL | 147.6330 USD | 147.6220 USD | 148.4000 USD | 150.2620 USD |
| 2025-04-30 | 146.8400 USD | 87,093.3851 SOL | 146.4360 USD | 140.3500 USD | 142.9210 USD | 146.3620 USD |
| 2025-04-29 | 146.3630 USD | 22,146.7704 SOL | 147.7220 USD | 145.6780 USD | 146.8160 USD | 147.3250 USD |
| 2025-04-28 | 148.2130 USD | 37,072.6110 SOL | 148.2490 USD | 144.6740 USD | 146.2290 USD | 147.7000 USD |
| 2025-04-27 | 148.2160 USD | 15,558.5370 SOL | 149.3040 USD | 145.5930 USD | 146.6610 USD | 148.6650 USD |
| 2025-04-26 | 149.1750 USD | 16,985.0448 SOL | 151.0450 USD | 147.8310 USD | 148.9330 USD | 149.2000 USD |
| 2025-04-25 | 151.0810 USD | 55,102.4900 SOL | 152.5950 USD | 149.7840 USD | 151.4820 USD | 151.2040 USD |
| 2025-04-24 | 151.3670 USD | 79,463.8431 SOL | 151.2320 USD | 145.0810 USD | 147.1700 USD | 150.8610 USD |
| 2025-04-23 | 150.8350 USD | 54,272.5353 SOL | 148.8020 USD | 147.2290 USD | 149.0560 USD | 151.4140 USD |
| 2025-04-22 | 149.8790 USD | 56,555.5056 SOL | 136.5810 USD | 134.8060 USD | 137.1700 USD | 149.1080 USD |
| 2025-04-21 | 136.2040 USD | 45,842.0204 SOL | 137.7930 USD | 133.9560 USD | 135.5170 USD | 136.9000 USD |
| 2025-04-20 | 137.2570 USD | 14,584.1024 SOL | 139.8170 USD | 135.7010 USD | 136.7280 USD | 137.2760 USD |
| 2025-04-19 | 138.9530 USD | 15,274.9852 SOL | 133.9860 USD | 133.5680 USD | 134.3030 USD | 139.0630 USD |
| 2025-04-18 | 134.2910 USD | 12,809.8150 SOL | 134.8440 USD | 132.4950 USD | 133.4930 USD | 134.2390 USD |
| 2025-04-17 | 134.7350 USD | 74,314.3610 SOL | 131.2850 USD | 129.5140 USD | 131.0250 USD | 133.5590 USD |
| 2025-04-16 | 132.2900 USD | 50,342.7199 SOL | 126.0900 USD | 123.5240 USD | 125.3280 USD | 132.8370 USD |
| 2025-04-15 | 126.6760 USD | 35,660.8029 SOL | 129.2900 USD | 125.8650 USD | 128.2860 USD | 126.4540 USD |
| 2025-04-14 | 129.5200 USD | 62,656.9359 SOL | 128.2500 USD | 128.1490 USD | 129.6860 USD | 129.6270 USD |
| 2025-04-13 | 127.6370 USD | 31,072.6095 SOL | 132.2740 USD | 125.4730 USD | 127.5140 USD | 127.3210 USD |
| 2025-04-12 | 132.2710 USD | 54,967.1453 SOL | 121.3570 USD | 119.3920 USD | 120.4160 USD | 131.9960 USD |
| 2025-04-11 | 121.0780 USD | 40,948.6494 SOL | 112.8730 USD | 112.2310 USD | 113.2790 USD | 121.1070 USD |
| 2025-04-10 | 113.1150 USD | 36,298.8734 SOL | 119.1130 USD | 108.4100 USD | 110.1280 USD | 112.3020 USD |
| 2025-04-09 | 119.2060 USD | 120,582.4979 SOL | 105.1550 USD | 101.2500 USD | 103.7850 USD | 119.1150 USD |
| 2025-04-08 | 105.2120 USD | 98,334.3321 SOL | 106.9480 USD | 102.9100 USD | 105.7320 USD | 105.5450 USD |
| 2025-04-07 | 107.0190 USD | 177,191.0153 SOL | 105.8670 USD | 95.1840 USD | 98.6200 USD | 108.6270 USD |
| 2025-04-06 | 108.8735 USD | 61,972.0135 SOL | 120.1880 USD | 103.8700 USD | 106.2920 USD | 105.8670 USD |
| 2025-04-05 | 119.6458 USD | 14,960.5979 SOL | 122.7300 USD | 117.1000 USD | 118.0730 USD | 120.1880 USD |
| 2025-04-04 | 118.9327 USD | 61,115.5530 SOL | 117.0540 USD | 113.3470 USD | 115.2530 USD | 122.7300 USD |
| 2025-04-03 | 114.3770 USD | 30,591.9930 SOL | 117.4200 USD | 112.2480 USD | 114.4020 USD | 114.1710 USD |
12