Crypto exchange Gemini

Market Solana (SOL) / USD

Identifier on Gemini: solusd
Date Price Volume Open Low High Close
2022-04-20 107.0623 USD 36,911.2155 SOL 108.5780 USD 101.0000 USD 106.1950 USD 105.5810 USD
2022-04-19 105.5602 USD 24,184.2075 SOL 102.2600 USD 101.1500 USD 102.0330 USD 108.6160 USD
2022-04-18 99.3077 USD 28,094.2399 SOL 100.2010 USD 94.8100 USD 96.7680 USD 102.1690 USD
2022-04-17 103.5498 USD 6,555.1781 SOL 102.2310 USD 101.0080 USD 101.7400 USD 101.1390 USD
2022-04-16 101.6319 USD 7,695.2840 SOL 101.3000 USD 100.7310 USD 101.5870 USD 102.5500 USD
2022-04-15 101.4507 USD 13,035.0332 SOL 100.7820 USD 99.6500 USD 100.8190 USD 101.2640 USD
2022-04-14 103.4119 USD 15,532.8244 SOL 105.0340 USD 98.9000 USD 99.9000 USD 100.7090 USD
2022-04-13 103.9365 USD 12,890.5040 SOL 103.2310 USD 100.2120 USD 101.6740 USD 104.8280 USD
2022-04-12 104.0548 USD 26,387.1479 SOL 99.6760 USD 98.4260 USD 99.6750 USD 103.4750 USD
2022-04-11 104.0056 USD 29,356.2156 SOL 110.7800 USD 98.2200 USD 100.5730 USD 99.2400 USD
2022-04-10 112.5701 USD 11,353.4518 SOL 113.1110 USD 109.8950 USD 110.5750 USD 111.9670 USD
2022-04-09 110.6085 USD 11,856.7318 SOL 109.9970 USD 108.3890 USD 109.8930 USD 112.7960 USD
2022-04-08 117.3389 USD 22,124.5102 SOL 118.7930 USD 108.2060 USD 110.7810 USD 110.0870 USD
2022-04-07 114.9944 USD 20,363.2601 SOL 113.0850 USD 110.9800 USD 114.4930 USD 118.5870 USD
2022-04-06 121.0213 USD 41,992.0833 SOL 126.8350 USD 112.2080 USD 116.2160 USD 113.0690 USD
2022-04-05 133.1517 USD 28,087.5250 SOL 132.1550 USD 126.2760 USD 128.7280 USD 126.2760 USD
2022-04-04 132.3135 USD 31,058.6939 SOL 136.9450 USD 126.0520 USD 129.3660 USD 132.4460 USD
2022-04-03 134.9542 USD 37,747.7289 SOL 132.4980 USD 130.7800 USD 134.0000 USD 136.9860 USD
2022-04-02 137.4772 USD 23,785.8018 SOL 134.5810 USD 132.0720 USD 134.7220 USD 132.2600 USD
2022-04-01 129.4142 USD 51,837.9262 SOL 122.9270 USD 117.4900 USD 122.0170 USD 134.3590 USD
2022-03-31 124.3844 USD 28,264.6855 SOL 120.9240 USD 120.0400 USD 121.5100 USD 123.8040 USD
2022-03-30 119.6981 USD 27,466.6063 SOL 111.7260 USD 107.2070 USD 109.5910 USD 120.7840 USD
2022-03-29 111.1170 USD 24,454.2739 SOL 105.8250 USD 105.6510 USD 108.5760 USD 111.9270 USD
2022-03-28 109.3156 USD 30,270.0584 SOL 107.1000 USD 105.2290 USD 106.4170 USD 107.1930 USD
2022-03-27 102.9390 USD 12,577.0128 SOL 101.8690 USD 98.9120 USD 100.7090 USD 107.4790 USD
2022-03-26 100.7811 USD 13,034.1916 SOL 98.5630 USD 97.7410 USD 98.6370 USD 101.9140 USD
2022-03-25 101.5255 USD 40,714.7128 SOL 102.2780 USD 97.2010 USD 98.5090 USD 98.5090 USD
2022-03-24 99.7440 USD 22,518.6216 SOL 95.1460 USD 93.5650 USD 95.4480 USD 102.2780 USD
2022-03-23 93.5178 USD 18,982.9471 SOL 90.5000 USD 89.3340 USD 90.5690 USD 95.1600 USD
2022-03-22 91.3472 USD 17,886.0200 SOL 88.7850 USD 88.0640 USD 88.9390 USD 90.7180 USD
2022-03-21 88.7180 USD 8,155.0383 SOL 88.5900 USD 86.8780 USD 88.1000 USD 88.7360 USD
2022-03-20 90.3384 USD 13,073.2125 SOL 92.4590 USD 87.9820 USD 89.1200 USD 88.6730 USD
2022-03-19 92.2313 USD 23,723.7744 SOL 89.8880 USD 89.2620 USD 89.9710 USD 92.3780 USD
2022-03-18 88.2352 USD 34,390.5251 SOL 87.9610 USD 84.5370 USD 85.0550 USD 89.7170 USD
2022-03-17 89.1756 USD 28,524.7142 SOL 87.8620 USD 86.6800 USD 87.3450 USD 87.7610 USD
2022-03-16 84.7279 USD 15,285.5989 SOL 82.8540 USD 81.5960 USD 82.0870 USD 87.9260 USD
2022-03-15 82.4935 USD 8,366.5280 SOL 81.2930 USD 78.8550 USD 79.3970 USD 83.0380 USD
2022-03-14 80.3958 USD 5,764.4512 SOL 78.9000 USD 78.0000 USD 79.1310 USD 81.0520 USD
2022-03-13 80.1836 USD 6,830.4690 SOL 81.3510 USD 77.8010 USD 79.1430 USD 78.7290 USD
2022-03-12 81.8378 USD 5,166.2737 SOL 80.6230 USD 80.6230 USD 81.3460 USD 81.5830 USD
2022-03-11 81.6225 USD 9,246.4596 SOL 83.0250 USD 80.1320 USD 80.9630 USD 80.8460 USD
2022-03-10 83.4830 USD 8,346.3780 SOL 88.1340 USD 80.8340 USD 82.2600 USD 83.2550 USD
2022-03-09 87.4759 USD 26,437.7209 SOL 82.3450 USD 81.9860 USD 83.2000 USD 88.2590 USD
2022-03-08 82.4737 USD 8,989.8573 SOL 81.7380 USD 80.8440 USD 82.0150 USD 82.2470 USD
2022-03-07 83.6709 USD 16,420.5572 SOL 84.6200 USD 80.0200 USD 81.7550 USD 82.0660 USD
2022-03-06 86.7636 USD 7,510.2821 SOL 89.7850 USD 84.2470 USD 85.7840 USD 84.6200 USD
2022-03-05 88.7903 USD 5,304.0328 SOL 88.3850 USD 86.0330 USD 87.1860 USD 89.7850 USD
2022-03-04 90.4776 USD 21,599.5486 SOL 95.6940 USD 87.0000 USD 88.7600 USD 88.2580 USD
2022-03-03 97.5158 USD 23,765.2476 SOL 100.8240 USD 94.1850 USD 95.1320 USD 95.5610 USD
2022-03-02 102.3673 USD 17,612.7752 SOL 98.7580 USD 96.9590 USD 99.3920 USD 100.8240 USD