Identifier on HitBTC: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
49.4243 USDT |
48,215.8600 SOL |
49.6696 USDT |
49.0704 USDT |
49.8833 USDT |
49.8293 USDT |
| 2022-05-24 |
49.2848 USDT |
749,891.2250 SOL |
49.1437 USDT |
47.1470 USDT |
50.8090 USDT |
49.8158 USDT |
| 2022-05-23 |
52.4755 USDT |
820,869.8320 SOL |
52.4738 USDT |
48.8800 USDT |
54.6480 USDT |
49.0591 USDT |
| 2022-05-22 |
51.2747 USDT |
537,673.6890 SOL |
50.3099 USDT |
49.7157 USDT |
52.9000 USDT |
51.4409 USDT |
| 2022-05-21 |
49.9048 USDT |
616,744.2860 SOL |
49.5319 USDT |
48.4646 USDT |
51.1900 USDT |
50.0608 USDT |
| 2022-05-20 |
51.2839 USDT |
965,199.8410 SOL |
52.2114 USDT |
47.8525 USDT |
53.6145 USDT |
49.9397 USDT |
| 2022-05-19 |
51.1456 USDT |
1,280,165.6280 SOL |
49.9922 USDT |
48.2371 USDT |
54.0600 USDT |
52.1948 USDT |
| 2022-05-18 |
53.1500 USDT |
1,444,039.7400 SOL |
57.1096 USDT |
49.4000 USDT |
57.8640 USDT |
49.7332 USDT |
| 2022-05-17 |
55.8073 USDT |
1,005,111.1540 SOL |
53.7946 USDT |
53.2142 USDT |
58.1739 USDT |
56.8111 USDT |
| 2022-05-16 |
54.6008 USDT |
1,079,043.0820 SOL |
58.7580 USDT |
51.9469 USDT |
58.7580 USDT |
55.0893 USDT |
| 2022-05-15 |
53.0548 USDT |
1,042,104.9640 SOL |
52.4264 USDT |
49.6994 USDT |
58.3374 USDT |
57.5922 USDT |
| 2022-05-14 |
49.9953 USDT |
960,904.8410 SOL |
49.0810 USDT |
45.9627 USDT |
53.8083 USDT |
50.2781 USDT |
| 2022-05-13 |
50.7154 USDT |
1,834,784.8270 SOL |
44.6136 USDT |
43.9513 USDT |
56.3974 USDT |
50.1816 USDT |
| 2022-05-12 |
45.2080 USDT |
1,264,281.0060 SOL |
50.9502 USDT |
37.3644 USDT |
54.0833 USDT |
42.6725 USDT |
| 2022-05-11 |
62.9628 USDT |
1,561,117.0540 SOL |
66.8854 USDT |
47.1122 USDT |
68.3861 USDT |
47.8825 USDT |
| 2022-05-10 |
68.4811 USDT |
2,304,723.6540 SOL |
62.1460 USDT |
60.1715 USDT |
74.0304 USDT |
64.3143 USDT |
| 2022-05-09 |
70.8334 USDT |
1,690,488.8740 SOL |
75.3768 USDT |
62.9092 USDT |
77.1907 USDT |
66.3635 USDT |
| 2022-05-08 |
77.0221 USDT |
1,035,245.4700 SOL |
78.8655 USDT |
73.7366 USDT |
79.3526 USDT |
74.8013 USDT |
| 2022-05-07 |
81.1680 USDT |
685,039.9050 SOL |
81.7094 USDT |
79.0912 USDT |
82.2822 USDT |
81.6013 USDT |
| 2022-05-06 |
82.2187 USDT |
947,188.5420 SOL |
84.5341 USDT |
79.9424 USDT |
84.8839 USDT |
81.6377 USDT |
| 2022-05-05 |
87.7465 USDT |
757,329.3930 SOL |
92.8129 USDT |
81.3482 USDT |
95.2546 USDT |
85.1151 USDT |
| 2022-05-04 |
88.3793 USDT |
889,369.9640 SOL |
85.8162 USDT |
85.4438 USDT |
92.8324 USDT |
92.8324 USDT |
| 2022-05-03 |
87.1034 USDT |
736,875.4730 SOL |
87.5069 USDT |
84.7130 USDT |
88.8000 USDT |
85.7952 USDT |
| 2022-05-02 |
88.1173 USDT |
952,195.3340 SOL |
89.7127 USDT |
85.1204 USDT |
90.7849 USDT |
87.4087 USDT |
| 2022-05-01 |
88.1934 USDT |
614,782.3820 SOL |
84.6337 USDT |
84.3140 USDT |
93.1351 USDT |
91.4264 USDT |
| 2022-04-30 |
92.9164 USDT |
584,331.6750 SOL |
94.0386 USDT |
90.1698 USDT |
94.9734 USDT |
90.2345 USDT |
| 2022-04-29 |
96.0926 USDT |
784,394.7480 SOL |
98.2735 USDT |
92.3990 USDT |
98.6174 USDT |
94.2705 USDT |
| 2022-04-28 |
98.7378 USDT |
841,555.5060 SOL |
98.4036 USDT |
96.3571 USDT |
100.5628 USDT |
98.0003 USDT |
| 2022-04-27 |
98.2805 USDT |
770,267.1630 SOL |
95.7332 USDT |
94.9404 USDT |
100.7423 USDT |
97.8940 USDT |
| 2022-04-26 |
98.7257 USDT |
712,943.1580 SOL |
100.9669 USDT |
95.5514 USDT |
101.9950 USDT |
97.2442 USDT |
| 2022-04-25 |
97.3276 USDT |
880,995.0620 SOL |
99.2019 USDT |
94.3974 USDT |
100.8506 USDT |
100.0000 USDT |
| 2022-04-24 |
100.7141 USDT |
403,050.1700 SOL |
100.6978 USDT |
98.6522 USDT |
102.2827 USDT |
100.0224 USDT |
| 2022-04-23 |
101.2118 USDT |
442,517.7750 SOL |
100.5059 USDT |
98.4251 USDT |
102.8445 USDT |
102.2988 USDT |
| 2022-04-22 |
101.5461 USDT |
722,032.3780 SOL |
101.8676 USDT |
99.3223 USDT |
103.5845 USDT |
101.5484 USDT |
| 2022-04-21 |
106.9955 USDT |
789,507.1440 SOL |
105.6117 USDT |
101.9708 USDT |
110.0220 USDT |
102.7493 USDT |
| 2022-04-20 |
107.5805 USDT |
793,016.1230 SOL |
108.5401 USDT |
104.3455 USDT |
110.9581 USDT |
106.2886 USDT |
| 2022-04-19 |
104.5472 USDT |
792,022.0220 SOL |
102.3016 USDT |
101.1352 USDT |
108.6643 USDT |
108.2768 USDT |
| 2022-04-18 |
98.7926 USDT |
880,759.8870 SOL |
100.1730 USDT |
94.7235 USDT |
102.3603 USDT |
101.9670 USDT |
| 2022-04-17 |
103.1736 USDT |
478,881.7050 SOL |
102.1414 USDT |
101.1068 USDT |
105.3828 USDT |
102.8397 USDT |
| 2022-04-16 |
101.8552 USDT |
486,574.3890 SOL |
101.3615 USDT |
100.7987 USDT |
103.4730 USDT |
102.1468 USDT |
| 2022-04-15 |
101.4535 USDT |
784,238.3580 SOL |
100.8169 USDT |
99.6283 USDT |
102.8955 USDT |
100.8896 USDT |
| 2022-04-14 |
103.5156 USDT |
1,015,864.5060 SOL |
104.9951 USDT |
98.8126 USDT |
107.6195 USDT |
101.1537 USDT |
| 2022-04-13 |
103.6825 USDT |
1,046,117.8880 SOL |
103.2483 USDT |
100.1402 USDT |
106.0000 USDT |
104.9478 USDT |
| 2022-04-12 |
103.6057 USDT |
1,186,430.6960 SOL |
99.6724 USDT |
98.4790 USDT |
109.3665 USDT |
102.2511 USDT |
| 2022-04-11 |
105.7772 USDT |
902,648.7440 SOL |
111.0501 USDT |
101.3393 USDT |
111.9064 USDT |
102.1617 USDT |
| 2022-04-10 |
112.4566 USDT |
546,782.4200 SOL |
113.1338 USDT |
109.8901 USDT |
116.0056 USDT |
115.0012 USDT |
| 2022-04-09 |
110.4780 USDT |
753,038.2750 SOL |
109.9094 USDT |
108.3052 USDT |
113.6726 USDT |
112.9563 USDT |
| 2022-04-08 |
116.5661 USDT |
1,135,566.0100 SOL |
118.5104 USDT |
108.3855 USDT |
122.3506 USDT |
108.3855 USDT |
| 2022-04-07 |
115.1548 USDT |
1,181,210.1490 SOL |
112.9294 USDT |
110.9480 USDT |
118.9303 USDT |
117.5826 USDT |
| 2022-04-06 |
120.5212 USDT |
1,384,235.8650 SOL |
126.7667 USDT |
112.3270 USDT |
127.3000 USDT |
113.0671 USDT |