Identifier on Kraken: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-07 |
102.8300 USD |
639,585.4387 SOL |
105.8500 USD |
95.1700 USD |
112.9000 USD |
107.6000 USD |
| 2025-04-06 |
113.9500 USD |
565,928.3360 SOL |
120.2500 USD |
106.1700 USD |
121.0000 USD |
108.2300 USD |
| 2025-04-05 |
119.8000 USD |
73,993.4832 SOL |
122.7500 USD |
117.1400 USD |
122.8200 USD |
118.2800 USD |
| 2025-04-04 |
118.1900 USD |
348,087.1277 SOL |
117.1400 USD |
113.2900 USD |
123.7900 USD |
123.1200 USD |
| 2025-04-03 |
116.9800 USD |
374,831.4546 SOL |
117.4200 USD |
112.1300 USD |
120.8700 USD |
115.2200 USD |
| 2025-04-02 |
128.4400 USD |
123,975.3171 SOL |
126.7000 USD |
123.5000 USD |
131.7400 USD |
130.0300 USD |
| 2025-04-01 |
128.0900 USD |
184,990.4181 SOL |
124.5700 USD |
123.7900 USD |
130.3500 USD |
127.9000 USD |
| 2025-03-31 |
125.2800 USD |
275,824.4435 SOL |
124.7800 USD |
122.7200 USD |
127.7400 USD |
125.8300 USD |
| 2025-03-30 |
124.7200 USD |
89,848.9728 SOL |
124.5100 USD |
123.0700 USD |
127.0600 USD |
124.6300 USD |
| 2025-03-29 |
127.3300 USD |
42,396.8760 SOL |
129.3800 USD |
125.4100 USD |
130.4100 USD |
125.5900 USD |
| 2025-03-28 |
131.8500 USD |
217,843.9307 SOL |
138.4300 USD |
129.0900 USD |
138.9600 USD |
130.1300 USD |
| 2025-03-27 |
138.6200 USD |
53,066.5729 SOL |
137.3600 USD |
136.8700 USD |
140.1400 USD |
137.9200 USD |
| 2025-03-26 |
141.7300 USD |
121,907.6633 SOL |
143.6900 USD |
138.9700 USD |
145.4300 USD |
139.5100 USD |
| 2025-03-25 |
143.6500 USD |
199,346.3232 SOL |
141.0100 USD |
138.2000 USD |
147.4300 USD |
144.1300 USD |
| 2025-03-24 |
139.5900 USD |
194,244.7188 SOL |
132.8400 USD |
132.0800 USD |
144.9200 USD |
142.4700 USD |
| 2025-03-23 |
131.6100 USD |
42,390.8160 SOL |
128.4900 USD |
128.2500 USD |
133.8800 USD |
133.1700 USD |
| 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 |