Identifier on OKEx: SOL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-23 |
180.2896 USD |
34,770.9053 SOL |
179.7700 USD |
173.3500 USD |
187.6400 USD |
173.8900 USD |
| 2025-05-22 |
177.7177 USD |
37,874.5099 SOL |
173.7000 USD |
172.5700 USD |
180.8500 USD |
179.7800 USD |
| 2025-05-21 |
170.6714 USD |
21,514.7265 SOL |
168.6000 USD |
165.5800 USD |
176.0300 USD |
173.6100 USD |
| 2025-05-20 |
167.5684 USD |
10,728.1823 SOL |
166.8500 USD |
164.5200 USD |
173.0200 USD |
168.5800 USD |
| 2025-05-19 |
164.8650 USD |
13,440.7223 SOL |
173.4200 USD |
159.4400 USD |
173.9200 USD |
166.8100 USD |
| 2025-05-18 |
169.7466 USD |
12,150.8830 SOL |
165.9400 USD |
164.5300 USD |
176.7900 USD |
173.3500 USD |
| 2025-05-17 |
166.7337 USD |
12,019.2889 SOL |
167.3600 USD |
164.0100 USD |
170.0200 USD |
165.9000 USD |
| 2025-05-16 |
171.2436 USD |
13,267.7233 SOL |
168.8000 USD |
166.3500 USD |
174.2500 USD |
167.4500 USD |
| 2025-05-15 |
171.9386 USD |
14,428.9453 SOL |
176.6100 USD |
166.7100 USD |
178.3400 USD |
169.1100 USD |
| 2025-05-14 |
180.0278 USD |
24,884.9314 SOL |
183.7500 USD |
173.2800 USD |
184.8400 USD |
176.5500 USD |
| 2025-05-13 |
175.7425 USD |
31,428.7206 SOL |
173.9300 USD |
166.2500 USD |
184.7800 USD |
183.7700 USD |
| 2025-05-12 |
175.8917 USD |
54,564.8617 SOL |
173.1200 USD |
168.3400 USD |
181.3500 USD |
174.1700 USD |
| 2025-05-11 |
174.5102 USD |
27,556.0389 SOL |
177.8600 USD |
169.4400 USD |
180.1900 USD |
173.2500 USD |
| 2025-05-10 |
172.8945 USD |
21,564.1670 SOL |
172.9200 USD |
168.7900 USD |
178.8800 USD |
177.9000 USD |
| 2025-05-09 |
169.9716 USD |
39,609.8030 SOL |
164.1000 USD |
161.1000 USD |
176.0300 USD |
172.8800 USD |
| 2025-05-08 |
157.0162 USD |
27,742.0861 SOL |
147.4500 USD |
147.1400 USD |
164.4400 USD |
164.4300 USD |
| 2025-05-07 |
146.8068 USD |
12,354.7112 SOL |
146.8500 USD |
144.7200 USD |
149.5000 USD |
147.2100 USD |
| 2025-05-06 |
144.5935 USD |
7,205.0884 SOL |
146.7100 USD |
141.4200 USD |
147.2000 USD |
146.7000 USD |
| 2025-05-05 |
145.4244 USD |
10,357.5559 SOL |
144.0300 USD |
142.4600 USD |
147.6600 USD |
146.5600 USD |
| 2025-05-04 |
146.0063 USD |
9,416.4393 SOL |
146.6700 USD |
143.6400 USD |
147.7700 USD |
143.9300 USD |
| 2025-05-03 |
147.6634 USD |
5,556.0575 SOL |
148.0900 USD |
145.8800 USD |
149.0600 USD |
146.7200 USD |
| 2025-05-02 |
149.7543 USD |
9,879.7825 SOL |
150.8100 USD |
147.3800 USD |
151.8800 USD |
148.0100 USD |
| 2025-05-01 |
150.5887 USD |
15,487.4267 SOL |
147.6900 USD |
147.5600 USD |
153.9700 USD |
150.8400 USD |
| 2025-04-30 |
145.3630 USD |
24,692.9450 SOL |
146.2900 USD |
140.3700 USD |
148.6700 USD |
147.5800 USD |
| 2025-04-29 |
147.8539 USD |
23,578.5909 SOL |
147.6700 USD |
144.9600 USD |
150.3300 USD |
146.4000 USD |
| 2025-04-28 |
148.4661 USD |
29,985.2377 SOL |
148.0000 USD |
144.6600 USD |
153.4200 USD |
147.7000 USD |
| 2025-04-27 |
148.2005 USD |
16,112.6947 SOL |
149.1900 USD |
145.5800 USD |
150.4100 USD |
147.9600 USD |
| 2025-04-26 |
150.0423 USD |
9,890.3532 SOL |
151.1700 USD |
147.8100 USD |
153.2400 USD |
149.3200 USD |
| 2025-04-25 |
153.3383 USD |
24,006.6816 SOL |
152.5000 USD |
150.0100 USD |
157.0000 USD |
150.8800 USD |
| 2025-04-24 |
149.2608 USD |
19,468.8053 SOL |
151.3000 USD |
145.2200 USD |
152.9000 USD |
152.5900 USD |
| 2025-04-23 |
150.8070 USD |
29,615.7259 SOL |
148.9700 USD |
147.2900 USD |
154.1200 USD |
150.8900 USD |
| 2025-04-22 |
143.4896 USD |
45,914.8162 SOL |
136.5600 USD |
134.6800 USD |
150.2500 USD |
148.7800 USD |
| 2025-04-21 |
138.8605 USD |
36,464.4411 SOL |
137.8500 USD |
133.9000 USD |
143.1900 USD |
136.6500 USD |
| 2025-04-20 |
138.8211 USD |
24,536.2818 SOL |
139.8800 USD |
135.7400 USD |
141.9200 USD |
137.8500 USD |
| 2025-04-19 |
138.3370 USD |
23,181.0466 SOL |
134.0100 USD |
133.7700 USD |
140.5300 USD |
139.8200 USD |
| 2025-04-18 |
134.2000 USD |
16,697.1328 SOL |
134.9700 USD |
132.4800 USD |
135.9500 USD |
134.1900 USD |
| 2025-04-17 |
133.2597 USD |
32,097.6688 SOL |
131.3900 USD |
129.4700 USD |
136.1200 USD |
134.7300 USD |
| 2025-04-16 |
127.7235 USD |
47,102.8619 SOL |
126.0800 USD |
123.5000 USD |
133.8600 USD |
131.4400 USD |
| 2025-04-15 |
130.2748 USD |
35,813.9282 SOL |
129.4500 USD |
125.8600 USD |
134.4000 USD |
126.1200 USD |
| 2025-04-14 |
131.8419 USD |
55,575.9577 SOL |
128.3600 USD |
127.9800 USD |
136.0900 USD |
129.3600 USD |
| 2025-04-13 |
129.6896 USD |
43,713.2755 SOL |
132.2200 USD |
125.3200 USD |
133.9600 USD |
128.3300 USD |
| 2025-04-12 |
126.0607 USD |
53,431.9686 SOL |
121.4900 USD |
119.3800 USD |
134.0000 USD |
132.2600 USD |
| 2025-04-11 |
118.1706 USD |
47,527.7380 SOL |
112.5900 USD |
112.1400 USD |
122.6400 USD |
121.4100 USD |
| 2025-04-10 |
112.9807 USD |
44,222.3225 SOL |
119.1400 USD |
108.3400 USD |
119.2400 USD |
112.8400 USD |
| 2025-04-09 |
108.8807 USD |
106,438.4837 SOL |
105.3500 USD |
101.2300 USD |
120.6800 USD |
119.0300 USD |
| 2025-04-08 |
108.0846 USD |
110,855.5351 SOL |
106.8700 USD |
102.9300 USD |
112.5000 USD |
105.3000 USD |
| 2025-04-07 |
103.4065 USD |
220,143.6714 SOL |
105.8600 USD |
95.2400 USD |
112.9800 USD |
106.8900 USD |
| 2025-04-06 |
110.6358 USD |
116,117.7975 SOL |
120.3000 USD |
103.7600 USD |
121.0600 USD |
105.8400 USD |
| 2025-04-05 |
119.9707 USD |
29,425.2143 SOL |
122.7500 USD |
117.1300 USD |
122.7900 USD |
120.3500 USD |
| 2025-04-04 |
118.3580 USD |
98,277.4448 SOL |
117.1400 USD |
113.2200 USD |
123.9400 USD |
122.7600 USD |