Identifier on Kraken: SOLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-08 |
110.0700 USD |
212,140.2875 SOL |
106.9300 USD |
106.6400 USD |
112.4800 USD |
107.9000 USD |
| 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 |