Identifier on Kraken: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
172.5300 USD |
142,432.5003 SOL |
176.7800 USD |
169.0600 USD |
177.3800 USD |
171.5100 USD |
| 2025-05-27 |
176.7600 USD |
117,800.5249 SOL |
175.0100 USD |
171.3600 USD |
179.4000 USD |
176.5900 USD |
| 2025-05-26 |
176.9500 USD |
79,988.6871 SOL |
175.8500 USD |
175.3200 USD |
179.0000 USD |
175.8700 USD |
| 2025-05-25 |
172.2200 USD |
47,152.1866 SOL |
175.9500 USD |
170.3300 USD |
176.8500 USD |
172.0000 USD |
| 2025-05-24 |
175.0600 USD |
41,328.0769 SOL |
174.0500 USD |
172.6700 USD |
178.2800 USD |
175.8600 USD |
| 2025-05-23 |
181.7400 USD |
302,042.3593 SOL |
179.7000 USD |
173.1700 USD |
187.5700 USD |
179.9300 USD |
| 2025-05-22 |
177.2300 USD |
209,716.8647 SOL |
173.6200 USD |
172.7000 USD |
180.7400 USD |
179.0700 USD |
| 2025-05-21 |
170.0600 USD |
284,050.6020 SOL |
168.6600 USD |
165.5700 USD |
175.0000 USD |
169.9700 USD |
| 2025-05-20 |
167.8800 USD |
252,832.4816 SOL |
166.8600 USD |
164.5900 USD |
172.9900 USD |
166.9500 USD |
| 2025-05-19 |
164.4500 USD |
182,784.8741 SOL |
173.4100 USD |
159.4300 USD |
173.8600 USD |
166.0900 USD |
| 2025-05-18 |
171.5000 USD |
148,289.7446 SOL |
166.0200 USD |
164.7000 USD |
176.8300 USD |
167.1100 USD |
| 2025-05-17 |
167.0300 USD |
98,319.3515 SOL |
167.4600 USD |
164.0400 USD |
169.8900 USD |
166.5100 USD |
| 2025-05-16 |
171.9400 USD |
153,796.8140 SOL |
169.1400 USD |
168.7400 USD |
174.1500 USD |
169.9400 USD |
| 2025-05-15 |
171.8000 USD |
133,744.7005 SOL |
176.6300 USD |
168.2700 USD |
178.2200 USD |
169.8400 USD |
| 2025-05-14 |
180.6500 USD |
109,289.2502 SOL |
183.7500 USD |
176.6300 USD |
184.7000 USD |
177.3500 USD |
| 2025-05-13 |
175.4800 USD |
229,819.0266 SOL |
174.2400 USD |
166.1800 USD |
184.4500 USD |
182.9100 USD |
| 2025-05-12 |
175.1500 USD |
324,732.2765 SOL |
173.2600 USD |
168.3000 USD |
181.3700 USD |
170.6700 USD |
| 2025-05-11 |
174.4200 USD |
115,642.2502 SOL |
177.9100 USD |
169.5300 USD |
180.1000 USD |
171.8100 USD |
| 2025-05-10 |
171.7700 USD |
104,539.0812 SOL |
172.7900 USD |
168.7600 USD |
175.0000 USD |
172.6800 USD |
| 2025-05-09 |
169.2300 USD |
234,893.1753 SOL |
164.4000 USD |
161.1600 USD |
175.9700 USD |
171.0300 USD |
| 2025-05-08 |
155.7400 USD |
325,219.1908 SOL |
147.3200 USD |
147.1100 USD |
163.8000 USD |
162.0200 USD |
| 2025-05-07 |
146.4500 USD |
161,568.5037 SOL |
146.8700 USD |
144.8100 USD |
149.5000 USD |
145.9700 USD |
| 2025-05-06 |
143.4000 USD |
57,485.8428 SOL |
146.7100 USD |
141.5000 USD |
146.7700 USD |
143.6100 USD |
| 2025-05-05 |
145.0300 USD |
78,503.4427 SOL |
143.9600 USD |
142.6400 USD |
147.2400 USD |
144.2700 USD |
| 2025-05-04 |
145.8400 USD |
31,382.4038 SOL |
146.7600 USD |
144.8100 USD |
147.5900 USD |
146.7300 USD |
| 2025-05-03 |
147.5800 USD |
75,089.4102 SOL |
148.1000 USD |
145.9100 USD |
149.0000 USD |
147.5100 USD |
| 2025-05-02 |
150.4200 USD |
72,865.3062 SOL |
150.9600 USD |
148.4100 USD |
151.9300 USD |
151.0000 USD |
| 2025-05-01 |
150.9900 USD |
232,127.8641 SOL |
147.6000 USD |
147.6000 USD |
153.9000 USD |
150.5300 USD |
| 2025-04-30 |
144.4100 USD |
78,765.9609 SOL |
146.4200 USD |
140.4000 USD |
148.6300 USD |
142.4500 USD |
| 2025-04-29 |
148.0900 USD |
103,601.8725 SOL |
147.8900 USD |
145.5800 USD |
149.7000 USD |
149.0000 USD |
| 2025-04-28 |
148.6900 USD |
156,440.5910 SOL |
148.0400 USD |
144.6800 USD |
153.3000 USD |
147.3100 USD |
| 2025-04-27 |
148.1900 USD |
65,284.3122 SOL |
149.2800 USD |
145.6900 USD |
150.3300 USD |
149.5800 USD |
| 2025-04-26 |
150.5200 USD |
58,139.6326 SOL |
150.9500 USD |
147.9400 USD |
153.1500 USD |
147.9600 USD |
| 2025-04-25 |
153.5100 USD |
178,209.4988 SOL |
152.5400 USD |
150.5000 USD |
157.0000 USD |
151.8200 USD |
| 2025-04-24 |
149.2800 USD |
208,595.4270 SOL |
151.1100 USD |
145.2000 USD |
151.7400 USD |
150.2600 USD |
| 2025-04-23 |
150.9600 USD |
232,613.0623 SOL |
148.8500 USD |
147.2600 USD |
154.1300 USD |
150.9300 USD |
| 2025-04-22 |
143.9000 USD |
365,091.6121 SOL |
136.5700 USD |
134.7900 USD |
148.8300 USD |
147.7600 USD |
| 2025-04-21 |
139.0800 USD |
208,666.6037 SOL |
137.8700 USD |
133.9400 USD |
143.0600 USD |
136.6900 USD |
| 2025-04-20 |
138.6000 USD |
126,990.1361 SOL |
139.8600 USD |
135.6700 USD |
141.9300 USD |
137.0500 USD |
| 2025-04-19 |
138.0400 USD |
77,192.1297 SOL |
134.0100 USD |
133.5600 USD |
139.8200 USD |
138.6900 USD |
| 2025-04-18 |
134.3600 USD |
101,857.1345 SOL |
134.8300 USD |
132.5000 USD |
135.9900 USD |
133.8200 USD |
| 2025-04-17 |
133.0000 USD |
172,540.1592 SOL |
131.3200 USD |
129.5500 USD |
135.8300 USD |
135.2900 USD |
| 2025-04-16 |
125.7100 USD |
151,163.9552 SOL |
126.1100 USD |
123.5400 USD |
128.5600 USD |
128.3000 USD |
| 2025-04-15 |
130.4400 USD |
43,627.9873 SOL |
129.4000 USD |
127.6600 USD |
133.8200 USD |
131.9300 USD |
| 2025-04-14 |
132.2800 USD |
216,630.8939 SOL |
128.3200 USD |
127.9400 USD |
136.1100 USD |
128.5900 USD |
| 2025-04-13 |
130.0500 USD |
128,084.4265 SOL |
132.2200 USD |
126.7300 USD |
133.8300 USD |
131.1200 USD |
| 2025-04-12 |
127.2300 USD |
202,474.5148 SOL |
121.3600 USD |
119.4000 USD |
131.6700 USD |
130.7200 USD |
| 2025-04-11 |
118.2300 USD |
172,686.7086 SOL |
112.7700 USD |
112.1400 USD |
121.3700 USD |
120.4200 USD |
| 2025-04-10 |
114.9900 USD |
116,049.7743 SOL |
119.0200 USD |
111.8800 USD |
119.2000 USD |
112.1500 USD |
| 2025-04-09 |
110.1600 USD |
402,071.1854 SOL |
105.3100 USD |
101.2400 USD |
120.6500 USD |
118.0300 USD |