Advertisement
Advertisement
U.S. markets close in 6 hours 25 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Solana USD (SOL1-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
215.50+7.75 (+3.73%)
As of 02:33PM UTC. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2021204.10217.32200.30215.50215.502,484,018,176
Nov 29, 2021200.82212.45199.95204.32204.322,110,532,147
Nov 28, 2021193.28201.63182.37200.68200.682,033,215,941
Nov 27, 2021192.28199.36191.04193.10193.101,443,178,833
Nov 26, 2021210.05210.50184.33191.51191.513,380,122,748
Nov 25, 2021205.89216.40202.32206.25206.252,586,718,627
Nov 24, 2021221.86222.46200.50214.92214.922,293,934,142
Nov 23, 2021215.84226.06211.31221.84221.842,328,763,768
Nov 22, 2021230.99231.90212.03215.74215.743,254,258,844
Nov 21, 2021217.78235.23210.81231.28231.282,636,480,460
Nov 20, 2021215.41221.45206.29218.02218.022,003,638,941
Nov 19, 2021195.07219.37189.75215.28215.283,431,624,914
Nov 18, 2021218.88222.88187.67195.49195.493,911,214,658
Nov 17, 2021219.30222.03210.03218.72218.722,982,505,239
Nov 16, 2021238.50238.50215.44219.24219.243,557,977,024
Nov 15, 2021238.73245.98235.10237.55237.552,414,551,003
Nov 14, 2021241.86242.04230.69238.43238.431,705,211,600
Nov 13, 2021228.60241.83225.08241.83241.832,322,796,265
Nov 12, 2021233.72238.70221.25228.50228.503,022,054,714
Nov 11, 2021233.91246.45229.75234.24234.242,693,456,862
Nov 10, 2021239.13247.95218.39233.78233.783,873,202,098
Nov 09, 2021248.36253.18237.90239.21239.212,819,309,492
Nov 08, 2021249.98253.25241.14248.47248.473,344,410,176
Nov 07, 2021258.78258.85246.12249.82249.822,624,869,522
Nov 06, 2021236.49260.06235.29258.93258.933,869,779,683
Nov 05, 2021247.27248.38231.16236.47236.472,752,870,913
Nov 04, 2021243.10250.47235.15247.39247.394,440,296,290
Nov 03, 2021221.08246.32216.20242.90242.906,024,951,132
Nov 02, 2021203.52222.23201.18220.24220.243,020,087,232
Nov 01, 2021202.63211.36198.24203.55203.553,157,612,663
Oct 31, 2021195.77205.16186.06202.42202.422,577,364,486
Oct 30, 2021200.23200.39187.82195.42195.421,732,207,667
Oct 29, 2021194.91204.90194.91200.18200.182,468,703,579
Oct 28, 2021184.52201.05182.22194.86194.863,463,958,628
Oct 27, 2021199.87205.40178.73183.77183.774,552,692,842
Oct 26, 2021209.53213.98197.49199.81199.813,194,205,752
Oct 25, 2021202.32218.73198.20210.10210.104,837,376,169
Oct 24, 2021197.97204.72185.57202.36202.363,413,057,378
Oct 23, 2021196.30205.67192.56197.70197.703,253,670,286
Oct 22, 2021190.45214.04188.27196.43196.437,486,821,306
Oct 21, 2021176.77193.60176.77190.32190.326,865,815,461
Oct 20, 2021155.88176.44155.20175.95175.953,315,306,825
Oct 19, 2021157.21159.41153.22156.02156.021,400,902,548
Oct 18, 2021160.00162.86155.03157.23157.231,698,878,759
Oct 17, 2021157.46167.43154.09159.74159.742,168,838,138
Oct 16, 2021163.01164.71156.74157.54157.541,531,502,795
Oct 15, 2021150.05165.12146.98162.60162.603,970,589,003
Oct 14, 2021148.02155.33147.33149.76149.761,948,101,208
Oct 13, 2021152.52155.35144.41148.18148.182,105,226,551
Oct 12, 2021145.01153.26137.81152.74152.742,853,992,440
Oct 11, 2021147.80153.92140.36144.86144.861,851,795,187
Oct 10, 2021156.75158.36146.90148.05148.051,556,965,341
Oct 09, 2021158.70161.41154.87156.83156.831,522,023,824
Oct 08, 2021154.26168.85152.76158.95158.952,781,848,650
Oct 07, 2021153.96161.36150.54154.28154.282,579,187,256
Oct 06, 2021164.61165.36150.77154.11154.113,259,712,887
Oct 05, 2021166.99169.98160.59164.12164.122,541,087,419
Oct 04, 2021172.96172.96162.77166.73166.733,109,040,100
Oct 03, 2021169.11176.97166.07172.59172.593,149,579,954
Oct 02, 2021161.59174.90156.32169.09169.093,471,658,582
Oct 01, 2021141.38164.74138.44161.68161.684,387,488,320
Sep 30, 2021135.41142.85134.31141.07141.072,244,376,110
Sep 29, 2021132.34140.04131.23135.35135.352,428,105,040
Sep 28, 2021136.51139.29128.24131.54131.542,422,542,861
Sep 27, 2021135.93148.50133.98136.73136.732,867,246,888
Sep 26, 2021136.22140.78125.12135.70135.702,674,182,809
Sep 25, 2021139.30144.07134.11136.18136.182,037,106,949
Sep 24, 2021149.94151.20128.80139.40139.403,852,350,632
Sep 23, 2021148.06152.36143.20149.75149.753,389,212,044
Sep 22, 2021124.18150.94122.35147.92147.924,952,222,859
Sep 21, 2021132.76144.47116.34123.95123.955,243,953,819
Sep 20, 2021152.79153.39131.26132.13132.135,623,667,250
Sep 19, 2021169.23170.65151.25152.52152.523,350,530,308
Sep 18, 2021147.45171.14144.39169.18169.185,415,012,910
Sep 17, 2021152.35153.44135.25147.59147.594,675,731,485
Sep 16, 2021158.81163.12147.65152.47152.473,215,168,472
Sep 15, 2021158.42166.18154.24159.12159.123,908,939,772
Sep 14, 2021169.77171.30143.55158.09158.095,799,758,794
Sep 13, 2021174.42174.93150.97169.27169.276,437,530,449
Sep 12, 2021179.23181.57170.58174.54174.543,012,633,094
Sep 11, 2021179.37193.41175.57178.87178.875,367,389,010
Sep 10, 2021187.61196.95168.69179.87179.877,087,524,572
Sep 09, 2021209.47214.96181.45188.20188.2012,676,272,744
Sep 08, 2021173.28197.99147.99191.04191.0413,187,213,606
Sep 07, 2021164.18194.82133.10173.15173.1517,068,643,416
Sep 06, 2021142.06165.88138.04164.38164.385,774,090,688
Sep 05, 2021138.99145.00135.08142.07142.072,996,918,105
Sep 04, 2021146.42150.43136.45139.11139.113,970,422,964
Sep 03, 2021128.39148.83128.39146.58146.587,526,373,837
Sep 02, 2021110.73131.96109.65128.10128.105,074,399,603
Sep 01, 2021107.44119.53106.27111.03111.033,974,443,896
Aug 31, 2021109.76130.01103.35108.48108.487,590,894,022
Aug 30, 202194.34116.8594.04110.54110.545,274,104,165
Aug 29, 202196.5697.7890.9994.4794.471,830,344,091
Aug 28, 202188.0097.8485.7996.7096.702,580,080,503
Aug 27, 202174.8188.8572.7288.0988.093,263,988,286
Aug 26, 202171.9778.0666.2675.3275.322,713,050,538
Aug 25, 202170.6872.7066.2271.9571.951,551,240,766
Aug 24, 202175.7879.3768.6270.6770.672,153,611,667
Aug 23, 202172.7776.7171.6875.7175.711,372,134,245
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement