Identifier on Kraken: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
142.3900 USD |
224,624.5555 SOL |
144.7000 USD |
137.9000 USD |
146.8500 USD |
139.1300 USD |
| 2025-12-03 |
141.3200 USD |
239,613.6605 SOL |
138.6800 USD |
137.7800 USD |
144.2000 USD |
141.3000 USD |
| 2025-12-02 |
127.0900 USD |
66,131.5762 SOL |
126.6600 USD |
125.9800 USD |
128.4200 USD |
127.0100 USD |
| 2025-12-01 |
129.0300 USD |
181,604.1269 SOL |
133.4500 USD |
126.4800 USD |
133.7300 USD |
126.8300 USD |
| 2025-11-30 |
136.3000 USD |
34,358.8546 SOL |
135.9600 USD |
135.3100 USD |
137.1100 USD |
136.8600 USD |
| 2025-11-29 |
136.7200 USD |
95,644.8212 SOL |
137.3500 USD |
134.8700 USD |
138.0700 USD |
135.8300 USD |
| 2025-11-28 |
140.7300 USD |
191,430.8575 SOL |
140.8400 USD |
136.9400 USD |
143.5100 USD |
137.5500 USD |
| 2025-11-27 |
142.8300 USD |
131,600.4568 SOL |
142.9500 USD |
140.7400 USD |
144.2500 USD |
142.0600 USD |
| 2025-11-26 |
140.6700 USD |
408,082.1215 SOL |
138.9100 USD |
135.5000 USD |
144.6800 USD |
142.6600 USD |
| 2025-11-25 |
135.8700 USD |
413,564.6225 SOL |
138.4100 USD |
133.0800 USD |
138.9400 USD |
136.3400 USD |
| 2025-11-24 |
131.5700 USD |
322,498.2105 SOL |
130.5200 USD |
128.4300 USD |
134.4000 USD |
130.2300 USD |
| 2025-11-23 |
130.6200 USD |
305,654.1800 SOL |
127.5000 USD |
127.4800 USD |
133.3300 USD |
132.6700 USD |
| 2025-11-22 |
127.1900 USD |
94,208.0323 SOL |
128.5700 USD |
125.1100 USD |
129.8200 USD |
127.6500 USD |
| 2025-11-21 |
128.3300 USD |
272,490.6441 SOL |
133.5000 USD |
122.0000 USD |
134.9000 USD |
122.8300 USD |
| 2025-11-20 |
141.7700 USD |
142,486.9620 SOL |
136.9100 USD |
136.3300 USD |
144.6200 USD |
141.8100 USD |
| 2025-11-19 |
136.1100 USD |
306,085.5736 SOL |
140.6200 USD |
130.4400 USD |
142.6300 USD |
136.9200 USD |
| 2025-11-18 |
136.5000 USD |
272,539.3044 SOL |
130.8400 USD |
128.9000 USD |
141.9200 USD |
139.6300 USD |
| 2025-11-17 |
137.0700 USD |
292,048.0862 SOL |
137.0800 USD |
129.6900 USD |
143.0000 USD |
129.7000 USD |
| 2025-11-16 |
139.1600 USD |
249,286.8217 SOL |
139.5100 USD |
134.4700 USD |
143.2700 USD |
137.0700 USD |
| 2025-11-15 |
141.8700 USD |
207,214.7499 SOL |
138.7300 USD |
138.6100 USD |
144.5000 USD |
139.8200 USD |
| 2025-11-14 |
141.1300 USD |
466,398.4569 SOL |
144.6500 USD |
135.6700 USD |
145.5500 USD |
138.7100 USD |
| 2025-11-13 |
149.6900 USD |
385,272.9227 SOL |
153.3100 USD |
141.0000 USD |
157.1500 USD |
142.2200 USD |
| 2025-11-12 |
155.7200 USD |
271,409.3678 SOL |
154.5600 USD |
151.1300 USD |
161.0500 USD |
153.1000 USD |
| 2025-11-11 |
166.7400 USD |
153,474.9844 SOL |
167.2500 USD |
161.2000 USD |
172.0000 USD |
161.5900 USD |
| 2025-11-10 |
167.4500 USD |
217,304.7889 SOL |
164.4900 USD |
163.3600 USD |
170.3400 USD |
165.7600 USD |
| 2025-11-09 |
157.2200 USD |
37,324.4578 SOL |
157.9800 USD |
155.1500 USD |
159.7800 USD |
158.4600 USD |
| 2025-11-08 |
159.9100 USD |
119,669.9797 SOL |
161.7000 USD |
155.9200 USD |
164.7500 USD |
157.9900 USD |
| 2025-11-07 |
158.1300 USD |
323,869.5241 SOL |
155.1900 USD |
149.6200 USD |
164.2700 USD |
163.1400 USD |
| 2025-11-06 |
157.8500 USD |
252,319.4343 SOL |
162.4300 USD |
153.7700 USD |
162.9100 USD |
156.4800 USD |
| 2025-11-05 |
155.7600 USD |
150,934.0215 SOL |
155.0100 USD |
147.3400 USD |
158.8900 USD |
156.7700 USD |
| 2025-11-04 |
160.4500 USD |
288,975.5516 SOL |
166.0200 USD |
155.7100 USD |
168.3400 USD |
164.4800 USD |
| 2025-11-03 |
178.6700 USD |
173,006.5948 SOL |
187.7500 USD |
173.9700 USD |
189.0000 USD |
176.5000 USD |
| 2025-11-02 |
186.2500 USD |
72,388.3260 SOL |
186.3400 USD |
183.8900 USD |
188.1000 USD |
184.9600 USD |
| 2025-11-01 |
185.8500 USD |
105,396.4510 SOL |
187.1200 USD |
183.8500 USD |
187.3500 USD |
184.8400 USD |
| 2025-10-31 |
185.5900 USD |
94,489.3553 SOL |
184.6400 USD |
183.6400 USD |
187.2900 USD |
186.5500 USD |
| 2025-10-30 |
187.4000 USD |
411,366.4337 SOL |
194.0700 USD |
178.7200 USD |
198.2100 USD |
183.3700 USD |
| 2025-10-29 |
197.5100 USD |
138,833.6966 SOL |
194.2400 USD |
192.8000 USD |
201.6100 USD |
199.5400 USD |
| 2025-10-28 |
200.5800 USD |
133,091.9034 SOL |
198.7100 USD |
196.4800 USD |
203.9000 USD |
198.7000 USD |
| 2025-10-27 |
202.7800 USD |
90,983.0531 SOL |
200.0600 USD |
198.2600 USD |
205.2000 USD |
200.3300 USD |
| 2025-10-26 |
195.6700 USD |
55,830.6335 SOL |
193.8900 USD |
191.9700 USD |
198.5000 USD |
198.4900 USD |
| 2025-10-25 |
193.3500 USD |
72,683.4827 SOL |
193.5500 USD |
191.3200 USD |
195.2300 USD |
192.2500 USD |
| 2025-10-24 |
192.2100 USD |
188,219.1249 SOL |
191.4000 USD |
188.7800 USD |
196.5900 USD |
189.3300 USD |
| 2025-10-23 |
183.7000 USD |
80,843.3578 SOL |
180.1500 USD |
179.7500 USD |
188.7700 USD |
188.6500 USD |
| 2025-10-22 |
184.5500 USD |
181,031.1563 SOL |
185.7200 USD |
181.3900 USD |
187.4400 USD |
183.2900 USD |
| 2025-10-21 |
188.3900 USD |
216,412.8497 SOL |
189.7200 USD |
182.7900 USD |
197.1900 USD |
196.5400 USD |
| 2025-10-20 |
190.2400 USD |
136,060.4607 SOL |
187.9300 USD |
184.0000 USD |
194.5300 USD |
191.7000 USD |
| 2025-10-19 |
188.5000 USD |
146,876.7104 SOL |
187.6500 USD |
183.3200 USD |
192.2800 USD |
191.3000 USD |
| 2025-10-18 |
185.9500 USD |
125,136.4934 SOL |
182.0300 USD |
181.9500 USD |
188.3200 USD |
185.4200 USD |
| 2025-10-17 |
180.9600 USD |
479,027.6244 SOL |
184.8700 USD |
174.2000 USD |
187.6100 USD |
185.6700 USD |
| 2025-10-16 |
189.5100 USD |
381,730.4044 SOL |
193.9300 USD |
182.1400 USD |
198.3300 USD |
184.5800 USD |