Identifier on HitBTC: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-24 |
39.7524 USDT |
879,736.7680 SOL |
38.1849 USDT |
37.7074 USDT |
42.3240 USDT |
41.0704 USDT |
| 2022-06-23 |
36.5811 USDT |
968,892.4180 SOL |
34.1374 USDT |
33.9428 USDT |
38.4035 USDT |
37.9610 USDT |
| 2022-06-22 |
35.0674 USDT |
922,396.4490 SOL |
36.3984 USDT |
33.6843 USDT |
36.8672 USDT |
34.6198 USDT |
| 2022-06-21 |
37.0435 USDT |
1,126,781.7360 SOL |
35.2304 USDT |
34.2404 USDT |
39.0526 USDT |
35.8924 USDT |
| 2022-06-20 |
34.3768 USDT |
1,324,770.7360 SOL |
34.2784 USDT |
31.7616 USDT |
36.8282 USDT |
35.0391 USDT |
| 2022-06-19 |
31.8492 USDT |
1,469,691.0680 SOL |
32.0000 USDT |
28.7297 USDT |
35.4091 USDT |
33.8843 USDT |
| 2022-06-18 |
29.3696 USDT |
937,762.8790 SOL |
30.7262 USDT |
27.1556 USDT |
31.2843 USDT |
27.5473 USDT |
| 2022-06-17 |
31.1006 USDT |
777,503.2410 SOL |
30.0955 USDT |
29.2725 USDT |
32.1292 USDT |
31.0166 USDT |
| 2022-06-16 |
32.2330 USDT |
1,490,183.7100 SOL |
34.8005 USDT |
30.0840 USDT |
36.0227 USDT |
30.3955 USDT |
| 2022-06-15 |
29.3976 USDT |
1,542,786.6830 SOL |
29.5797 USDT |
26.8000 USDT |
34.7969 USDT |
34.2152 USDT |
| 2022-06-14 |
29.2863 USDT |
1,750,420.1900 SOL |
28.5752 USDT |
25.8545 USDT |
32.1794 USDT |
29.5889 USDT |
| 2022-06-13 |
28.1498 USDT |
2,046,315.3590 SOL |
30.6390 USDT |
26.0562 USDT |
31.1075 USDT |
27.8511 USDT |
| 2022-06-12 |
32.6706 USDT |
1,239,462.4900 SOL |
33.9156 USDT |
31.1080 USDT |
34.5083 USDT |
31.3387 USDT |
| 2022-06-11 |
35.4543 USDT |
972,200.0800 SOL |
37.1576 USDT |
33.1931 USDT |
37.9005 USDT |
33.7921 USDT |
| 2022-06-10 |
38.6948 USDT |
834,886.7780 SOL |
39.9619 USDT |
37.0002 USDT |
40.8700 USDT |
37.6806 USDT |
| 2022-06-09 |
40.1750 USDT |
757,595.7400 SOL |
38.8425 USDT |
38.4719 USDT |
41.9277 USDT |
39.7011 USDT |
| 2022-06-08 |
39.3235 USDT |
1,043,142.3550 SOL |
39.3087 USDT |
38.3107 USDT |
40.9267 USDT |
39.2568 USDT |
| 2022-06-07 |
39.5321 USDT |
1,292,941.8680 SOL |
42.3305 USDT |
37.1709 USDT |
42.6652 USDT |
40.2707 USDT |
| 2022-06-06 |
42.4545 USDT |
1,237,263.0790 SOL |
38.5315 USDT |
38.3502 USDT |
44.7281 USDT |
42.4122 USDT |
| 2022-06-05 |
39.1084 USDT |
746,568.6130 SOL |
39.0203 USDT |
37.8758 USDT |
40.1830 USDT |
39.3274 USDT |
| 2022-06-04 |
37.2302 USDT |
881,554.7190 SOL |
38.2703 USDT |
35.7458 USDT |
38.3622 USDT |
37.7322 USDT |
| 2022-06-03 |
39.1314 USDT |
1,164,589.1010 SOL |
40.9028 USDT |
37.6589 USDT |
41.5304 USDT |
38.6602 USDT |
| 2022-06-02 |
40.1407 USDT |
1,251,556.5860 SOL |
40.1034 USDT |
38.1632 USDT |
41.5499 USDT |
40.9909 USDT |
| 2022-06-01 |
43.6656 USDT |
1,064,871.7660 SOL |
45.7721 USDT |
39.6148 USDT |
46.1406 USDT |
40.4925 USDT |
| 2022-05-31 |
46.4276 USDT |
1,077,722.4330 SOL |
47.2333 USDT |
44.5992 USDT |
48.2161 USDT |
45.7083 USDT |
| 2022-05-30 |
46.2722 USDT |
1,223,746.6490 SOL |
45.0206 USDT |
44.2764 USDT |
48.3766 USDT |
47.2215 USDT |
| 2022-05-29 |
43.7373 USDT |
855,841.0000 SOL |
44.2293 USDT |
41.8281 USDT |
45.6055 USDT |
44.5449 USDT |
| 2022-05-28 |
42.0902 USDT |
1,071,367.0740 SOL |
41.1718 USDT |
40.3788 USDT |
44.7400 USDT |
43.8386 USDT |
| 2022-05-27 |
41.8435 USDT |
1,813,239.7150 SOL |
43.4352 USDT |
39.9597 USDT |
43.9262 USDT |
40.9058 USDT |
| 2022-05-26 |
45.0088 USDT |
1,520,757.5650 SOL |
47.9611 USDT |
41.7157 USDT |
48.6471 USDT |
43.9101 USDT |
| 2022-05-25 |
48.8145 USDT |
780,327.1040 SOL |
49.6696 USDT |
47.5900 USDT |
50.5388 USDT |
48.6100 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 |