Crypto exchange HitBTC

Market Solana (SOL) / Tether (USDT)

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