Crypto exchange Gemini
Market Solana (SOL) / [unlinked]
Identifier on Gemini: solgusdperp12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-02 | 138.5000 | 1,630.1000 SOL | 134.3100 | 129.1600 | 129.4000 | 138.5000 |
| 2024-05-01 | 134.3100 | 937.0000 SOL | 127.3000 | 118.7100 | 120.7850 | 134.3100 |
| 2024-04-30 | 126.5800 | 745.6000 SOL | 137.7800 | 122.1700 | 124.0700 | 128.0300 |
| 2024-04-29 | 134.6200 | 166.6000 SOL | 138.0000 | 133.3550 | 134.6200 | 134.6200 |
| 2024-04-28 | 138.8000 | 144.2000 SOL | 141.2800 | 138.8000 | 141.2800 | 138.8000 |
| 2024-04-27 | 140.5800 | 549.0000 SOL | 139.0300 | 132.2750 | 135.2400 | 140.5800 |
| 2024-04-26 | 139.0300 | 815.6000 SOL | 144.9400 | 138.4900 | 142.5850 | 138.8500 |
| 2024-04-25 | 146.8800 | 940.4000 SOL | 146.6300 | 142.0000 | 144.6500 | 146.8800 |
| 2024-04-24 | 146.6300 | 2,339.7000 SOL | 155.0900 | 146.5000 | 149.0850 | 146.5000 |
| 2024-04-23 | 156.1900 | 1,081.6000 SOL | 157.1000 | 153.8000 | 153.8000 | 156.1900 |
| 2024-04-22 | 158.9800 | 1,700.4000 SOL | 149.1300 | 146.8400 | 148.2800 | 158.9800 |
| 2024-04-21 | 149.1300 | 357.4000 SOL | 150.9700 | 147.3900 | 147.5850 | 149.1300 |
| 2024-04-20 | 150.9700 | 932.1000 SOL | 140.5300 | 140.1900 | 140.1900 | 150.9700 |
| 2024-04-19 | 140.5300 | 1,120.9000 SOL | 141.8100 | 129.5800 | 131.5800 | 143.5500 |
| 2024-04-18 | 143.8400 | 1,109.3000 SOL | 132.5600 | 128.2600 | 130.4700 | 143.8400 |
| 2024-04-17 | 134.5800 | 1,264.4000 SOL | 137.2150 | 126.9200 | 131.3750 | 134.5800 |
| 2024-04-16 | 137.1000 | 2,039.9000 SOL | 138.7100 | 126.6800 | 131.6200 | 137.3800 |
| 2024-04-15 | 135.5000 | 2,825.9000 SOL | 151.9700 | 134.6900 | 135.5000 | 135.5000 |
| 2024-04-14 | 148.2000 | 2,746.0000 SOL | 138.7800 | 130.8800 | 135.0000 | 148.2000 |
| 2024-04-13 | 140.0000 | 8,468.5000 SOL | 153.8500 | 123.9500 | 133.8050 | 136.7600 |
| 2024-04-12 | 152.9300 | 3,340.9000 SOL | 175.2900 | 144.6800 | 152.2800 | 151.7500 |
| 2024-04-11 | 175.2900 | 820.1000 SOL | 175.2300 | 171.0000 | 172.0000 | 175.2900 |
| 2024-04-10 | 175.2300 | 1,265.3000 SOL | 174.0000 | 162.9400 | 165.6800 | 171.9000 |
| 2024-04-09 | 174.0000 | 918.1000 SOL | 180.1000 | 170.0000 | 171.5300 | 175.8100 |
| 2024-04-08 | 180.1000 | 1,327.7000 SOL | 180.0000 | 174.9000 | 176.8000 | 180.1000 |
| 2024-04-07 | 177.9000 | 667.1000 SOL | 179.7900 | 177.9000 | 178.3000 | 177.9000 |
| 2024-04-06 | 178.4700 | 52.5000 SOL | 175.1000 | 174.2200 | 174.2200 | 178.4700 |
| 2024-04-05 | 175.1000 | 2,329.3000 SOL | 182.8100 | 168.5000 | 171.2800 | 176.2000 |
| 2024-04-04 | 182.8100 | 177.8000 SOL | 186.3400 | 181.0000 | 182.0900 | 182.8100 |
| 2024-04-03 | 182.5400 | 2,186.0000 SOL | 181.5900 | 177.6000 | 181.5900 | 182.5400 |
| 2024-04-02 | 185.1200 | 1,382.5000 SOL | 193.4200 | 177.5000 | 180.2000 | 185.1200 |
| 2024-04-01 | 193.4200 | 1,638.9000 SOL | 202.8000 | 187.3400 | 189.0000 | 193.4200 |
| 2024-03-31 | 200.5000 | 1,030.9000 SOL | 196.6200 | 194.3100 | 195.2350 | 200.5000 |
| 2024-03-30 | 196.6200 | 377.2000 SOL | 191.3000 | 191.3000 | 194.2800 | 196.6200 |
| 2024-03-29 | 191.3000 | 716.2000 SOL | 191.2000 | 184.0000 | 185.1000 | 191.3000 |
| 2024-03-28 | 191.2000 | 564.1000 SOL | 186.2500 | 181.5500 | 181.5500 | 189.9700 |
| 2024-03-27 | 186.2500 | 880.4000 SOL | 192.5000 | 180.7600 | 182.7900 | 186.2500 |
| 2024-03-26 | 192.5000 | 400.7000 SOL | 191.0800 | 187.9300 | 187.9300 | 191.9600 |
| 2024-03-25 | 191.0800 | 1,601.3000 SOL | 185.5000 | 181.4900 | 182.6500 | 191.0800 |
| 2024-03-24 | 184.0000 | 857.9000 SOL | 172.9000 | 172.0000 | 172.0000 | 179.0000 |
| 2024-03-23 | 173.8350 | 1,546.1000 SOL | 170.4000 | 170.4000 | 170.4000 | 173.8350 |
| 2024-03-22 | 169.7800 | 1,891.1000 SOL | 178.9300 | 166.8700 | 169.8400 | 169.7800 |
| 2024-03-21 | 178.8000 | 2,007.0000 SOL | 190.1800 | 178.1600 | 178.7800 | 178.8000 |
| 2024-03-20 | 190.1800 | 2,559.6000 SOL | 169.8700 | 163.4600 | 164.0000 | 190.1800 |
| 2024-03-19 | 169.8700 | 12,304.7000 SOL | 196.6600 | 138.8800 | 173.9400 | 167.0000 |
| 2024-03-18 | 203.7300 | 1,229.3000 SOL | 202.5000 | 194.5000 | 199.1800 | 203.7300 |
| 2024-03-17 | 203.8750 | 1,179.8000 SOL | 181.9700 | 179.3400 | 185.4000 | 203.6500 |
| 2024-03-16 | 182.9000 | 963.8000 SOL | 184.7300 | 178.6600 | 182.9000 | 182.9000 |
| 2024-03-15 | 183.7600 | 2,542.2000 SOL | 176.5000 | 167.6800 | 171.0000 | 183.7600 |
| 2024-03-14 | 173.6300 | 1,652.1000 SOL | 164.2000 | 159.8600 | 163.4000 | 163.4000 |
12