Identifier on OKEx: SOL-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-03 |
116.3874 USD |
87,103.6766 SOL |
117.3700 USD |
112.1700 USD |
120.9100 USD |
117.0600 USD |
| 2025-04-02 |
126.9520 USD |
140,292.0354 SOL |
126.5400 USD |
117.2200 USD |
136.1100 USD |
117.3700 USD |
| 2025-04-01 |
126.9427 USD |
70,726.6985 SOL |
124.4700 USD |
123.7400 USD |
130.3500 USD |
126.6600 USD |
| 2025-03-31 |
125.4540 USD |
76,583.5835 SOL |
124.8300 USD |
122.7300 USD |
127.7600 USD |
124.5300 USD |
| 2025-03-30 |
125.0633 USD |
38,421.2898 SOL |
124.4600 USD |
122.9600 USD |
127.0200 USD |
124.7600 USD |
| 2025-03-29 |
126.0423 USD |
38,757.5477 SOL |
129.3200 USD |
122.6500 USD |
130.4400 USD |
124.4800 USD |
| 2025-03-28 |
132.2236 USD |
50,721.4755 SOL |
138.4000 USD |
127.4900 USD |
139.0200 USD |
129.4200 USD |
| 2025-03-27 |
138.4416 USD |
48,050.7142 SOL |
137.2900 USD |
135.6200 USD |
140.1700 USD |
138.4300 USD |
| 2025-03-26 |
140.9437 USD |
58,381.9474 SOL |
143.6600 USD |
135.8800 USD |
145.5100 USD |
137.3000 USD |
| 2025-03-25 |
143.3318 USD |
44,507.3195 SOL |
140.7900 USD |
138.1900 USD |
147.4400 USD |
143.6500 USD |
| 2025-03-24 |
139.2565 USD |
60,732.2245 SOL |
132.6500 USD |
132.0500 USD |
144.9300 USD |
141.0300 USD |
| 2025-03-23 |
131.8316 USD |
21,093.2855 SOL |
128.4200 USD |
128.4200 USD |
133.9900 USD |
132.6100 USD |
| 2025-03-22 |
129.5430 USD |
14,993.7005 SOL |
128.4000 USD |
127.7700 USD |
131.7000 USD |
128.4600 USD |
| 2025-03-21 |
127.6299 USD |
33,181.6839 SOL |
127.4500 USD |
124.8100 USD |
130.1000 USD |
128.5200 USD |
| 2025-03-20 |
130.9738 USD |
27,427.3758 SOL |
135.3300 USD |
126.5800 USD |
136.0500 USD |
127.4700 USD |
| 2025-03-19 |
129.8911 USD |
45,311.3065 SOL |
125.2600 USD |
124.1900 USD |
136.0400 USD |
135.3000 USD |
| 2025-03-18 |
124.2296 USD |
37,371.7827 SOL |
127.9800 USD |
121.7000 USD |
128.1400 USD |
125.3000 USD |
| 2025-03-17 |
128.1213 USD |
28,023.8521 SOL |
126.0600 USD |
125.4900 USD |
130.5500 USD |
128.0100 USD |
| 2025-03-16 |
130.5562 USD |
34,098.0055 SOL |
135.9900 USD |
125.1500 USD |
136.5500 USD |
126.1100 USD |
| 2025-03-15 |
134.3129 USD |
16,232.6150 SOL |
133.6400 USD |
132.3900 USD |
136.4500 USD |
135.7900 USD |
| 2025-03-14 |
129.5921 USD |
30,988.8323 SOL |
123.3100 USD |
122.8700 USD |
136.1100 USD |
133.5500 USD |
| 2025-03-13 |
124.4147 USD |
38,106.0830 SOL |
126.5200 USD |
120.7200 USD |
128.5400 USD |
123.1900 USD |
| 2025-03-12 |
124.9510 USD |
41,404.6549 SOL |
125.3500 USD |
121.2200 USD |
131.2400 USD |
126.5800 USD |
| 2025-03-11 |
121.9743 USD |
83,393.1403 SOL |
118.5900 USD |
112.0400 USD |
128.2700 USD |
125.2600 USD |
| 2025-03-10 |
121.3066 USD |
57,651.6735 SOL |
126.4900 USD |
115.7000 USD |
131.3900 USD |
118.2100 USD |
| 2025-03-09 |
132.0301 USD |
20,915.9957 SOL |
136.6100 USD |
125.6000 USD |
139.7400 USD |
126.5100 USD |
| 2025-03-08 |
138.1394 USD |
12,410.7703 SOL |
139.3100 USD |
135.2500 USD |
140.9200 USD |
136.8300 USD |
| 2025-03-07 |
143.4237 USD |
31,983.2206 SOL |
143.3100 USD |
135.0200 USD |
150.7300 USD |
139.3000 USD |
| 2025-03-06 |
147.5546 USD |
23,951.4399 SOL |
146.3000 USD |
142.4700 USD |
152.8300 USD |
143.2200 USD |
| 2025-03-05 |
144.4656 USD |
17,964.1745 SOL |
144.6600 USD |
140.2700 USD |
149.6300 USD |
146.2700 USD |
| 2025-03-04 |
138.9970 USD |
4,320.3649 SOL |
141.6400 USD |
130.8000 USD |
146.6700 USD |
145.1300 USD |
| 2025-03-03 |
155.7476 USD |
8,908.8940 SOL |
178.9200 USD |
139.2600 USD |
178.9200 USD |
142.0000 USD |
| 2025-03-02 |
160.6606 USD |
25,082.2419 SOL |
143.8900 USD |
140.0100 USD |
179.5900 USD |
178.7500 USD |
| 2025-03-01 |
143.9204 USD |
13,106.0841 SOL |
148.0400 USD |
138.5000 USD |
150.9500 USD |
143.5400 USD |
| 2025-02-28 |
135.7311 USD |
25,147.9560 SOL |
137.5000 USD |
125.6300 USD |
148.5800 USD |
148.1300 USD |
| 2025-02-27 |
138.5269 USD |
20,528.3532 SOL |
135.4600 USD |
134.6400 USD |
142.5500 USD |
137.6300 USD |
| 2025-02-26 |
137.6753 USD |
26,894.8003 SOL |
144.3300 USD |
130.6400 USD |
145.0100 USD |
135.0500 USD |
| 2025-02-25 |
139.6517 USD |
69,993.0941 SOL |
141.8200 USD |
132.0400 USD |
146.9200 USD |
144.1900 USD |
| 2025-02-24 |
153.4147 USD |
34,424.8964 SOL |
167.9500 USD |
137.6800 USD |
169.6300 USD |
141.7800 USD |
| 2025-02-23 |
169.2552 USD |
3,582.5922 SOL |
171.9700 USD |
166.4500 USD |
172.8100 USD |
168.1400 USD |
| 2025-02-22 |
172.4439 USD |
4,411.5721 SOL |
168.8700 USD |
168.0900 USD |
174.4800 USD |
172.0600 USD |
| 2025-02-21 |
174.9939 USD |
11,841.0471 SOL |
176.4100 USD |
167.0700 USD |
180.5700 USD |
169.0300 USD |
| 2025-02-20 |
173.0874 USD |
8,435.5757 SOL |
168.8900 USD |
167.6700 USD |
176.6000 USD |
176.0700 USD |
| 2025-02-19 |
169.5868 USD |
13,814.9042 SOL |
169.3000 USD |
163.9600 USD |
174.2800 USD |
169.0500 USD |
| 2025-02-18 |
166.9996 USD |
15,840.5319 SOL |
177.3600 USD |
160.9500 USD |
179.0100 USD |
169.2200 USD |
| 2025-02-17 |
182.2419 USD |
6,644.1731 SOL |
188.3700 USD |
174.8700 USD |
189.7200 USD |
177.7900 USD |
| 2025-02-16 |
191.0644 USD |
3,322.8635 SOL |
195.3700 USD |
186.2800 USD |
196.0300 USD |
188.5800 USD |
| 2025-02-15 |
195.8334 USD |
2,331.2683 SOL |
199.3600 USD |
192.6900 USD |
200.1800 USD |
194.4200 USD |
| 2025-02-14 |
199.8410 USD |
4,486.6305 SOL |
194.2800 USD |
194.2800 USD |
205.3500 USD |
199.8300 USD |
| 2025-02-13 |
193.3506 USD |
3,651.3328 SOL |
196.8500 USD |
189.0400 USD |
198.5000 USD |
194.2700 USD |