Identifier on Kraken: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
129.4200 USD |
66,995.6932 SOL |
128.4200 USD |
127.8300 USD |
131.6900 USD |
128.2900 USD |
| 2025-03-21 |
127.0800 USD |
163,283.5277 SOL |
127.4700 USD |
124.8100 USD |
130.0900 USD |
129.1800 USD |
| 2025-03-20 |
132.3200 USD |
140,159.6553 SOL |
135.4200 USD |
129.6200 USD |
136.0000 USD |
131.4700 USD |
| 2025-03-19 |
128.8400 USD |
152,068.0404 SOL |
125.3200 USD |
124.2000 USD |
132.6700 USD |
131.7300 USD |
| 2025-03-18 |
125.1200 USD |
72,309.6458 SOL |
128.0200 USD |
123.3000 USD |
128.0500 USD |
124.3700 USD |
| 2025-03-17 |
128.1200 USD |
136,893.8924 SOL |
126.1100 USD |
125.5700 USD |
130.5400 USD |
129.5100 USD |
| 2025-03-16 |
132.9400 USD |
58,816.6812 SOL |
135.8700 USD |
129.3800 USD |
136.6200 USD |
129.6000 USD |
| 2025-03-15 |
134.3100 USD |
72,201.2482 SOL |
133.5600 USD |
132.5500 USD |
136.5100 USD |
135.1400 USD |
| 2025-03-14 |
125.0200 USD |
30,540.4704 SOL |
123.3100 USD |
123.0000 USD |
126.4500 USD |
126.4500 USD |
| 2025-03-13 |
124.7000 USD |
145,192.8507 SOL |
126.6000 USD |
121.1000 USD |
128.6900 USD |
121.3500 USD |
| 2025-03-12 |
125.7000 USD |
222,665.9990 SOL |
125.3400 USD |
121.3000 USD |
131.3300 USD |
124.8700 USD |
| 2025-03-11 |
121.8800 USD |
372,525.6855 SOL |
118.2300 USD |
112.0700 USD |
128.3500 USD |
126.6400 USD |
| 2025-03-10 |
126.4200 USD |
184,042.7043 SOL |
126.4500 USD |
120.5100 USD |
131.4100 USD |
120.5200 USD |
| 2025-03-09 |
132.7600 USD |
257,038.8417 SOL |
136.9600 USD |
125.7500 USD |
139.7600 USD |
127.6000 USD |
| 2025-03-08 |
138.6400 USD |
106,528.7666 SOL |
139.3400 USD |
136.1500 USD |
141.0000 USD |
137.2000 USD |
| 2025-03-07 |
143.3300 USD |
306,680.3680 SOL |
143.2900 USD |
135.1700 USD |
150.7900 USD |
146.1000 USD |
| 2025-03-06 |
148.1700 USD |
265,453.7330 SOL |
146.3100 USD |
143.2700 USD |
152.8400 USD |
144.1500 USD |
| 2025-03-05 |
144.4300 USD |
380,222.5271 SOL |
144.7500 USD |
140.1800 USD |
149.6600 USD |
145.9800 USD |
| 2025-03-04 |
137.1300 USD |
277,468.8062 SOL |
142.0000 USD |
132.4800 USD |
144.8600 USD |
134.2600 USD |
| 2025-03-03 |
157.0300 USD |
487,793.5070 SOL |
178.7800 USD |
139.1500 USD |
179.3400 USD |
142.3900 USD |
| 2025-03-02 |
165.4100 USD |
746,811.8205 SOL |
143.6400 USD |
140.1100 USD |
180.0000 USD |
176.0000 USD |
| 2025-03-01 |
143.3300 USD |
159,512.3898 SOL |
148.1100 USD |
138.5400 USD |
151.0900 USD |
143.0100 USD |
| 2025-02-28 |
135.2700 USD |
496,408.9402 SOL |
137.5400 USD |
125.3800 USD |
147.6600 USD |
144.8900 USD |
| 2025-02-27 |
139.5400 USD |
133,068.5930 SOL |
135.1500 USD |
134.8900 USD |
142.6200 USD |
140.1000 USD |
| 2025-02-26 |
136.1500 USD |
364,600.9501 SOL |
144.1300 USD |
129.7100 USD |
145.0100 USD |
135.3100 USD |
| 2025-02-25 |
139.3500 USD |
541,786.9826 SOL |
141.8300 USD |
131.7900 USD |
146.8300 USD |
144.6100 USD |
| 2025-02-24 |
156.3400 USD |
374,607.6181 SOL |
167.9900 USD |
147.8900 USD |
169.7100 USD |
151.9300 USD |
| 2025-02-23 |
169.5200 USD |
90,225.2540 SOL |
172.0800 USD |
166.5400 USD |
173.0500 USD |
166.7500 USD |
| 2025-02-22 |
172.4000 USD |
59,183.9215 SOL |
168.8100 USD |
168.0300 USD |
174.6700 USD |
172.3500 USD |
| 2025-02-21 |
175.9600 USD |
155,737.7881 SOL |
176.0800 USD |
170.6000 USD |
180.5200 USD |
171.5800 USD |
| 2025-02-20 |
172.6300 USD |
140,478.6810 SOL |
168.9000 USD |
167.6900 USD |
176.5900 USD |
175.1200 USD |
| 2025-02-19 |
169.5700 USD |
276,431.1557 SOL |
169.2100 USD |
163.6900 USD |
174.2100 USD |
166.7600 USD |
| 2025-02-18 |
167.4600 USD |
477,998.4976 SOL |
177.5200 USD |
160.8000 USD |
179.0000 USD |
167.7000 USD |
| 2025-02-17 |
181.5000 USD |
297,005.2991 SOL |
188.3200 USD |
174.6000 USD |
189.7100 USD |
178.5600 USD |
| 2025-02-16 |
191.7300 USD |
95,973.0703 SOL |
194.4200 USD |
187.6600 USD |
196.2300 USD |
188.3500 USD |
| 2025-02-15 |
196.3700 USD |
85,854.6793 SOL |
199.4200 USD |
192.6300 USD |
200.3700 USD |
194.3000 USD |
| 2025-02-14 |
198.2100 USD |
115,710.8489 SOL |
194.3100 USD |
194.2200 USD |
201.9900 USD |
201.2800 USD |
| 2025-02-13 |
193.1700 USD |
126,475.5078 SOL |
196.8100 USD |
189.0000 USD |
198.4300 USD |
194.3800 USD |
| 2025-02-12 |
193.7700 USD |
231,633.8140 SOL |
197.9600 USD |
188.6500 USD |
198.4900 USD |
196.0500 USD |
| 2025-02-11 |
200.9700 USD |
133,778.4274 SOL |
200.5300 USD |
195.1800 USD |
206.1000 USD |
196.3800 USD |
| 2025-02-10 |
203.1100 USD |
116,429.1386 SOL |
200.5400 USD |
196.1000 USD |
209.0000 USD |
202.2800 USD |
| 2025-02-09 |
202.3000 USD |
118,572.7995 SOL |
199.4100 USD |
196.7100 USD |
207.3100 USD |
199.4000 USD |
| 2025-02-08 |
193.8200 USD |
114,419.8708 SOL |
192.1600 USD |
189.7200 USD |
198.2300 USD |
197.4800 USD |
| 2025-02-07 |
197.1000 USD |
148,560.7668 SOL |
189.5600 USD |
189.3200 USD |
203.4700 USD |
195.9500 USD |
| 2025-02-06 |
195.5700 USD |
192,739.1483 SOL |
196.1200 USD |
188.5100 USD |
204.1700 USD |
192.1500 USD |
| 2025-02-05 |
201.5800 USD |
202,311.1653 SOL |
206.7100 USD |
196.5700 USD |
209.4800 USD |
198.6900 USD |
| 2025-02-04 |
211.3800 USD |
326,962.7960 SOL |
216.5400 USD |
202.2700 USD |
220.0000 USD |
205.4200 USD |
| 2025-02-03 |
196.3700 USD |
734,943.5923 SOL |
203.3800 USD |
175.0800 USD |
215.5500 USD |
212.1500 USD |
| 2025-02-02 |
207.3800 USD |
340,135.1159 SOL |
212.9600 USD |
195.0000 USD |
218.7200 USD |
206.0700 USD |
| 2025-02-01 |
223.4900 USD |
222,863.9023 SOL |
231.6900 USD |
214.0200 USD |
234.0000 USD |
215.7700 USD |