Identifier on OKEx: SOL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-22 |
127.1568 USD |
33,017.9966 SOL |
128.6200 USD |
125.0700 USD |
129.8300 USD |
127.5400 USD |
| 2025-11-21 |
127.5251 USD |
79,044.2831 SOL |
133.5300 USD |
121.2900 USD |
134.9200 USD |
128.6200 USD |
| 2025-11-20 |
138.0762 USD |
56,722.6679 SOL |
136.9600 USD |
131.0300 USD |
144.6800 USD |
133.5100 USD |
| 2025-11-19 |
136.8148 USD |
42,460.7095 SOL |
140.6400 USD |
130.4500 USD |
142.7500 USD |
136.9400 USD |
| 2025-11-18 |
135.8792 USD |
63,213.3257 SOL |
130.7700 USD |
128.8800 USD |
142.0700 USD |
140.6500 USD |
| 2025-11-17 |
136.3753 USD |
63,082.7590 SOL |
137.1000 USD |
128.6900 USD |
143.1700 USD |
130.9300 USD |
| 2025-11-16 |
138.0337 USD |
39,655.5119 SOL |
139.4200 USD |
134.3700 USD |
143.3600 USD |
137.1200 USD |
| 2025-11-15 |
141.4814 USD |
25,907.2337 SOL |
139.0000 USD |
138.5500 USD |
144.5800 USD |
139.5100 USD |
| 2025-11-14 |
141.0024 USD |
68,172.9478 SOL |
144.6100 USD |
135.7400 USD |
145.6000 USD |
138.8000 USD |
| 2025-11-13 |
150.3697 USD |
55,510.7998 SOL |
153.3100 USD |
141.0000 USD |
157.1900 USD |
144.6500 USD |
| 2025-11-12 |
155.6876 USD |
52,013.4281 SOL |
154.5600 USD |
151.2000 USD |
161.1100 USD |
153.4100 USD |
| 2025-11-11 |
162.5267 USD |
50,804.5310 SOL |
167.3000 USD |
153.8500 USD |
171.8800 USD |
154.5700 USD |
| 2025-11-10 |
167.2272 USD |
36,152.0714 SOL |
164.5800 USD |
163.4100 USD |
170.4900 USD |
167.3700 USD |
| 2025-11-09 |
160.8600 USD |
30,109.1500 SOL |
157.9300 USD |
155.1100 USD |
166.6200 USD |
164.5100 USD |
| 2025-11-08 |
160.2282 USD |
30,060.7341 SOL |
161.8700 USD |
155.8200 USD |
164.8100 USD |
157.9700 USD |
| 2025-11-07 |
157.3380 USD |
50,694.7998 SOL |
155.1800 USD |
149.7500 USD |
164.3900 USD |
161.7600 USD |
| 2025-11-06 |
158.2406 USD |
49,509.7003 SOL |
162.3100 USD |
153.3900 USD |
162.9400 USD |
155.1200 USD |
| 2025-11-05 |
157.7416 USD |
80,512.9286 SOL |
154.9300 USD |
147.2600 USD |
163.9600 USD |
162.3700 USD |
| 2025-11-04 |
158.6863 USD |
99,738.0484 SOL |
166.0400 USD |
145.8400 USD |
168.3900 USD |
155.0500 USD |
| 2025-11-03 |
171.3159 USD |
117,157.7094 SOL |
187.7300 USD |
163.1500 USD |
189.0800 USD |
166.0600 USD |
| 2025-11-02 |
185.2784 USD |
24,503.6979 SOL |
186.3000 USD |
182.0000 USD |
188.2800 USD |
187.7600 USD |
| 2025-11-01 |
185.9204 USD |
17,760.4088 SOL |
187.2600 USD |
183.7100 USD |
187.4600 USD |
186.3200 USD |
| 2025-10-31 |
186.6382 USD |
41,600.8630 SOL |
184.6900 USD |
183.7100 USD |
190.2000 USD |
187.1900 USD |
| 2025-10-30 |
188.1622 USD |
59,596.1746 SOL |
193.9000 USD |
178.6800 USD |
198.2000 USD |
184.6600 USD |
| 2025-10-29 |
195.5759 USD |
68,653.3241 SOL |
194.1900 USD |
189.1500 USD |
201.7200 USD |
193.9200 USD |
| 2025-10-28 |
198.5848 USD |
60,621.8856 SOL |
198.6200 USD |
190.3300 USD |
203.9700 USD |
194.2200 USD |
| 2025-10-27 |
201.2115 USD |
34,423.6654 SOL |
200.0900 USD |
197.3900 USD |
205.3400 USD |
198.6700 USD |
| 2025-10-26 |
197.3630 USD |
25,523.2650 SOL |
193.8800 USD |
191.9700 USD |
202.4400 USD |
200.0600 USD |
| 2025-10-25 |
193.5053 USD |
15,606.4842 SOL |
193.6100 USD |
191.2300 USD |
195.2700 USD |
193.9000 USD |
| 2025-10-24 |
192.3367 USD |
41,086.8656 SOL |
191.4500 USD |
188.8600 USD |
197.0200 USD |
193.5600 USD |
| 2025-10-23 |
188.3362 USD |
42,638.5648 SOL |
180.1000 USD |
179.7500 USD |
193.5000 USD |
191.4100 USD |
| 2025-10-22 |
183.1674 USD |
64,968.0274 SOL |
185.6700 USD |
177.0300 USD |
187.5400 USD |
180.2600 USD |
| 2025-10-21 |
189.6699 USD |
70,635.5984 SOL |
189.7600 USD |
182.8700 USD |
197.8200 USD |
185.7100 USD |
| 2025-10-20 |
190.0290 USD |
44,449.4991 SOL |
187.8500 USD |
183.9400 USD |
194.5600 USD |
189.7000 USD |
| 2025-10-19 |
188.4761 USD |
40,409.7746 SOL |
187.5900 USD |
183.3300 USD |
192.3300 USD |
187.9500 USD |
| 2025-10-18 |
185.4283 USD |
41,058.9452 SOL |
182.0900 USD |
181.8500 USD |
188.3500 USD |
187.6500 USD |
| 2025-10-17 |
181.4513 USD |
72,443.7150 SOL |
184.7100 USD |
174.0700 USD |
187.5700 USD |
182.0700 USD |
| 2025-10-16 |
190.8042 USD |
71,697.6620 SOL |
193.9600 USD |
182.1500 USD |
198.5000 USD |
184.8700 USD |
| 2025-10-15 |
201.0131 USD |
44,066.1216 SOL |
202.5400 USD |
192.1800 USD |
209.0600 USD |
193.9400 USD |
| 2025-10-14 |
200.1317 USD |
61,212.7330 SOL |
208.9000 USD |
191.2500 USD |
211.3900 USD |
202.5600 USD |
| 2025-10-13 |
199.4388 USD |
57,205.5009 SOL |
197.2600 USD |
189.8700 USD |
209.4600 USD |
208.9000 USD |
| 2025-10-12 |
185.2920 USD |
60,014.7086 SOL |
177.8300 USD |
173.2500 USD |
199.2000 USD |
197.2300 USD |
| 2025-10-11 |
183.3185 USD |
81,903.0432 SOL |
187.6800 USD |
172.7800 USD |
190.8800 USD |
177.7600 USD |
| 2025-10-10 |
200.6437 USD |
102,387.5077 SOL |
221.0800 USD |
158.7500 USD |
224.5300 USD |
188.0600 USD |
| 2025-10-09 |
222.1312 USD |
36,915.5444 SOL |
229.1100 USD |
216.7100 USD |
229.8300 USD |
221.0500 USD |
| 2025-10-08 |
223.5236 USD |
37,605.5260 SOL |
219.9900 USD |
217.5000 USD |
229.8000 USD |
229.1600 USD |
| 2025-10-07 |
226.5482 USD |
44,422.1050 SOL |
232.4400 USD |
219.8200 USD |
235.4300 USD |
220.0400 USD |
| 2025-10-06 |
233.3928 USD |
33,414.1726 SOL |
228.7100 USD |
227.6900 USD |
237.9500 USD |
232.4700 USD |
| 2025-10-05 |
231.6185 USD |
32,009.9180 SOL |
228.0900 USD |
226.6400 USD |
237.3000 USD |
228.6600 USD |
| 2025-10-04 |
228.4550 USD |
19,419.7539 SOL |
233.0200 USD |
224.3400 USD |
234.1800 USD |
228.0100 USD |