Identifier on Gemini: solgusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
132.1520 USD |
27,597.7195 SOL |
139.0000 USD |
131.1730 USD |
132.7750 USD |
132.1970 USD |
| 2025-12-04 |
138.8830 USD |
57,810.5020 SOL |
144.5380 USD |
137.8800 USD |
139.7530 USD |
139.4090 USD |
| 2025-12-03 |
144.8860 USD |
58,652.6695 SOL |
138.6750 USD |
137.8740 USD |
138.9000 USD |
145.5900 USD |
| 2025-12-02 |
139.1740 USD |
65,459.9996 SOL |
126.6820 USD |
126.0390 USD |
127.0600 USD |
139.9180 USD |
| 2025-12-01 |
126.4610 USD |
73,967.8609 SOL |
133.5330 USD |
123.1200 USD |
124.5190 USD |
126.1050 USD |
| 2025-11-30 |
136.9770 USD |
9,374.4076 SOL |
136.0100 USD |
135.2910 USD |
136.3880 USD |
137.7480 USD |
| 2025-11-29 |
135.8070 USD |
10,311.0928 SOL |
137.3190 USD |
134.8010 USD |
136.2780 USD |
136.5180 USD |
| 2025-11-28 |
137.3940 USD |
35,127.3506 SOL |
140.9120 USD |
136.0210 USD |
137.6150 USD |
137.9840 USD |
| 2025-11-27 |
141.5850 USD |
21,752.8999 SOL |
143.0820 USD |
140.6740 USD |
141.4000 USD |
142.0000 USD |
| 2025-11-26 |
143.0450 USD |
49,088.3172 SOL |
138.9360 USD |
135.5640 USD |
136.8140 USD |
144.0350 USD |
| 2025-11-25 |
137.0540 USD |
32,138.9740 SOL |
138.4950 USD |
133.1290 USD |
135.4460 USD |
137.7570 USD |
| 2025-11-24 |
138.8890 USD |
71,250.3525 SOL |
130.5640 USD |
128.4100 USD |
129.3530 USD |
137.2290 USD |
| 2025-11-23 |
132.4560 USD |
25,549.6892 SOL |
127.5390 USD |
127.5390 USD |
128.5060 USD |
133.0930 USD |
| 2025-11-22 |
126.8980 USD |
39,144.0068 SOL |
128.6350 USD |
125.0550 USD |
126.3150 USD |
127.7240 USD |
| 2025-11-21 |
127.5640 USD |
111,991.9651 SOL |
133.4030 USD |
121.5560 USD |
126.1600 USD |
128.0270 USD |
| 2025-11-20 |
133.7010 USD |
103,074.0181 SOL |
136.8620 USD |
131.0000 USD |
132.8800 USD |
136.2930 USD |
| 2025-11-19 |
135.3750 USD |
73,994.0798 SOL |
140.6260 USD |
130.4620 USD |
131.9030 USD |
135.2350 USD |
| 2025-11-18 |
140.9440 USD |
104,401.5714 SOL |
130.7560 USD |
128.8800 USD |
131.3520 USD |
141.1370 USD |
| 2025-11-17 |
130.3190 USD |
44,711.9268 SOL |
137.0730 USD |
128.6760 USD |
130.6440 USD |
130.0780 USD |
| 2025-11-16 |
137.7070 USD |
38,047.7915 SOL |
139.4710 USD |
134.4030 USD |
136.2920 USD |
137.2250 USD |
| 2025-11-15 |
140.0720 USD |
27,034.4582 SOL |
138.8010 USD |
138.5740 USD |
139.9200 USD |
139.8400 USD |
| 2025-11-14 |
140.7290 USD |
61,024.6877 SOL |
144.6280 USD |
135.7170 USD |
139.5710 USD |
139.4810 USD |
| 2025-11-13 |
143.2200 USD |
53,404.2986 SOL |
153.2970 USD |
140.8530 USD |
143.3780 USD |
142.6370 USD |
| 2025-11-12 |
154.0910 USD |
46,632.6076 SOL |
154.4420 USD |
151.0880 USD |
153.6210 USD |
152.9490 USD |
| 2025-11-11 |
156.1400 USD |
66,900.0626 SOL |
167.2910 USD |
156.2150 USD |
157.7600 USD |
156.5990 USD |
| 2025-11-10 |
166.9340 USD |
38,949.2241 SOL |
164.4620 USD |
163.4080 USD |
167.0000 USD |
167.1500 USD |
| 2025-11-09 |
164.7700 USD |
26,212.7648 SOL |
158.0550 USD |
155.0650 USD |
156.4300 USD |
165.4310 USD |
| 2025-11-08 |
158.3420 USD |
20,780.2762 SOL |
161.6860 USD |
155.7820 USD |
157.3410 USD |
158.0380 USD |
| 2025-11-07 |
163.5680 USD |
40,688.2370 SOL |
155.2340 USD |
149.7930 USD |
153.0950 USD |
163.3330 USD |
| 2025-11-06 |
155.4840 USD |
30,659.9792 SOL |
162.2890 USD |
154.6450 USD |
156.2510 USD |
155.0000 USD |
| 2025-11-05 |
162.4570 USD |
96,989.2937 SOL |
155.1190 USD |
147.2500 USD |
153.4390 USD |
162.8250 USD |
| 2025-11-04 |
151.2390 USD |
182,825.1804 SOL |
166.0710 USD |
148.1950 USD |
154.9080 USD |
153.3210 USD |
| 2025-11-03 |
164.9900 USD |
113,391.2174 SOL |
187.6890 USD |
163.1990 USD |
166.1780 USD |
165.7920 USD |
| 2025-11-02 |
184.9980 USD |
8,305.6620 SOL |
186.3650 USD |
182.0370 USD |
184.2640 USD |
185.4000 USD |
| 2025-11-01 |
185.4890 USD |
12,806.2344 SOL |
187.2100 USD |
183.7780 USD |
185.4780 USD |
185.5020 USD |
| 2025-10-31 |
187.6200 USD |
51,031.2937 SOL |
184.6630 USD |
183.6490 USD |
185.6790 USD |
187.2270 USD |
| 2025-10-30 |
183.1200 USD |
97,774.4418 SOL |
194.4010 USD |
178.5800 USD |
181.7130 USD |
182.3830 USD |
| 2025-10-29 |
196.0930 USD |
72,396.9559 SOL |
194.2920 USD |
189.5110 USD |
194.6380 USD |
195.5350 USD |
| 2025-10-28 |
193.9400 USD |
60,673.4561 SOL |
198.6960 USD |
192.0660 USD |
195.4550 USD |
192.6070 USD |
| 2025-10-27 |
197.9040 USD |
56,572.0972 SOL |
199.9580 USD |
197.7900 USD |
199.4270 USD |
198.3260 USD |
| 2025-10-26 |
200.0860 USD |
27,737.3382 SOL |
193.8770 USD |
191.9890 USD |
193.1100 USD |
200.0880 USD |
| 2025-10-25 |
194.0480 USD |
13,850.8655 SOL |
193.6290 USD |
191.2650 USD |
192.1290 USD |
194.2970 USD |
| 2025-10-24 |
193.5000 USD |
34,091.9247 SOL |
191.3630 USD |
188.9380 USD |
190.7660 USD |
193.1510 USD |
| 2025-10-23 |
189.3370 USD |
34,322.7793 SOL |
180.1840 USD |
179.7010 USD |
181.1750 USD |
188.8050 USD |
| 2025-10-22 |
178.7690 USD |
35,058.3540 SOL |
185.6620 USD |
177.2120 USD |
179.8990 USD |
178.3900 USD |
| 2025-10-21 |
194.1310 USD |
33,883.5284 SOL |
189.7290 USD |
182.7870 USD |
184.2990 USD |
193.9910 USD |
| 2025-10-20 |
190.0440 USD |
26,824.0764 SOL |
187.8600 USD |
183.9870 USD |
186.2980 USD |
189.0080 USD |
| 2025-10-19 |
187.4650 USD |
28,506.8898 SOL |
187.5890 USD |
183.2440 USD |
185.9300 USD |
189.8200 USD |
| 2025-10-18 |
186.9200 USD |
18,239.2614 SOL |
182.0600 USD |
181.8800 USD |
183.5560 USD |
186.3910 USD |
| 2025-10-17 |
185.4420 USD |
91,768.1189 SOL |
184.8550 USD |
174.1550 USD |
177.7750 USD |
183.6210 USD |