ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,464.62
      -0.16%
      US Tech 100
      19,220.00
      -0.20%
      Dow Jones
      39,150.33
      0.04%
      Brent Oil
      84.39
      0.00%
      Bitcoin
      64,116.78
      -0.20%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. 1sol.io (Cryptocurrency:1SOLUST)

      6. 1sol.io (Cryptocurrency:1SOLUST) Historical

      1SOLUST 1sol.io

      0.003911
      -0.001739 (-30.78%)
      08:04:30 - Realtime Data

      1SOLUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 22 2024 0.00565 0.00 0.00% 0.00565 0.00565 0.00565 0.00
      Jun 21 2024 0.00565 0.001739 44.46% 0.00565 0.00565 0.00565 0.00
      Jun 20 2024 0.003911 0.00 0.00% 0.003911 0.003911 0.003911 0.00
      Jun 19 2024 0.003911 -0.001739 -30.78% 0.00565 0.00565 0.003911 0.00
      Jun 18 2024 0.00565 0.00 0.00% 0.00565 0.00565 0.00565 0.00
      Jun 17 2024 0.00565 0.00 0.00% 0.00000000 0.00000000 0.00000000 3,114,388.00
      Jun 16 2024 0.00565 0.00 0.00% 0.00565 0.00565 0.00565 0.00
      Jun 15 2024 0.00565 0.00176 45.24% 0.00565 0.00565 0.00565 0.00
      Jun 14 2024 0.00389 0.00 0.00% 0.00389 0.00389 0.00389 0.00
      Jun 13 2024 0.00389 -0.002664 -40.65% 0.006554 0.006554 0.00389 325.00
      Jun 12 2024 0.006554 0.000904 16.00% 0.00565 0.006701 0.00565 6.00
      Jun 11 2024 0.00565 0.00 0.00% 0.00565 0.00565 0.00565 0.00
      Jun 10 2024 0.00565 -0.001083 -16.08% 0.00000000 0.00000000 0.00000000 3,114,388.00
      Jun 09 2024 0.006733 0.00 0.00% 0.006733 0.006733 0.006733 0.00
      Jun 08 2024 0.006733 0.001083 19.17% 0.00565 0.007 0.00565 460.00
      Jun 07 2024 0.00565 0.00 0.00% 0.00565 0.00565 0.00565 0.00
      Jun 06 2024 0.00565 -0.000983 -14.82% 0.006633 0.006633 0.00565 0.00
      Jun 05 2024 0.006633 0.000879 15.28% 0.006633 0.00685 0.005754 3,114,423.00
      Jun 04 2024 0.005754 0.00 0.00% 0.005754 0.005754 0.005754 0.00
      Jun 03 2024 0.005754 -0.000022 -0.38% 0.005776 0.005776 0.005754 0.00
      Jun 02 2024 0.005776 -0.000022 -0.38% 0.005798 0.005798 0.005776 0.00
      Jun 01 2024 0.005798 -0.00000700 -0.12% 0.00565 0.005798 0.00565 0.00
      May 31 2024 0.005805 0.00 0.00% 0.005805 0.005805 0.005805 0.00
      May 30 2024 0.005805 0.000023 0.40% 0.005782 0.005805 0.005782 0.00
      May 29 2024 0.005782 0.000132 2.34% 0.00565 0.005782 0.00565 0.00
      May 28 2024 0.00565 0.00 0.00% 0.00565 0.00565 0.00565 0.00
      May 27 2024 0.00565 0.00205 56.94% 0.00000000 0.00000000 0.00000000 3,114,388.00
      May 26 2024 0.0036 -0.00205 -36.28% 0.00565 0.006882 0.0036 44.00
      May 25 2024 0.00565 0.00 0.00% 0.00565 0.00565 0.00565 0.00
      May 24 2024 0.00565 -0.001257 -18.20% 0.00565 0.00565 0.00565 0.00
      May 23 2024 0.006907 0.00 0.00% 0.006907 0.006907 0.006907 0.00
      May 22 2024 0.006907 0.00 0.00% 0.00565 0.006907 0.00565 268.00
      May 21 2024 0.006907 0.00 0.00% 0.006907 0.006907 0.006907 0.00
      May 20 2024 0.006907 0.00 0.00% 0.006907 0.006907 0.006907 3,114,442.00
      May 19 2024 0.006907 0.001257 22.25% 0.00565 0.006907 0.00565 0.00
      May 18 2024 0.00565 -0.001255 -18.18% 0.00565 0.00565 0.00565 0.00
      May 17 2024 0.006905 0.00 0.00% 0.006905 0.006905 0.006905 0.00
      May 16 2024 0.006905 0.00 0.00% 0.006905 0.006905 0.006905 626.00
      May 15 2024 0.006905 -0.000063 -0.90% 0.006968 0.006968 0.006905 3.00
      May 14 2024 0.006968 0.001318 23.33% 0.00565 0.006968 0.00565 42.00
      May 13 2024 0.00565 -0.001296 -18.66% 0.00000000 0.00000000 0.00000000 3,114,388.00
      May 12 2024 0.006946 0.001296 22.94% 0.00565 0.007017 0.00565 6.00
      May 11 2024 0.00565 -0.001375 -19.57% 0.00565 0.00565 0.00565 0.00
      May 10 2024 0.007025 0.00 0.00% 0.007025 0.007025 0.007025 0.00
      May 09 2024 0.007025 0.000125 1.81% 0.0069 0.007025 0.0069 5.00
      May 08 2024 0.0069 0.00125 22.12% 0.00565 0.0069 0.00565 1,213.00
      May 07 2024 0.00565 0.00 0.00% 0.00565 0.00565 0.00565 0.00
      May 06 2024 0.00565 -0.000028 -0.49% 0.00000000 0.00000000 0.00000000 3,114,388.00
      May 05 2024 0.005678 0.000542 10.55% 0.005136 0.005678 0.005136 0.00
      May 04 2024 0.005136 -0.00089 -14.77% 0.00565 0.006004 0.005136 13.00
      May 03 2024 0.006026 0.00 0.00% 0.006026 0.006026 0.006026 0.00
      May 02 2024 0.006026 0.000014 0.23% 0.006012 0.006034 0.006012 1.00
      May 01 2024 0.006012 0.000362 6.41% 0.005999 0.006012 0.005999 100.00
      Apr 30 2024 0.00565 -0.000407 -6.72% 0.00565 0.00565 0.00565 2.00
      Apr 29 2024 0.006057 0.00 0.00% 0.006057 0.006057 0.006057 3,114,388.00
      Apr 28 2024 0.006057 0.00 0.00% 0.006057 0.006057 0.006057 0.00
      Apr 27 2024 0.006057 0.000407 7.20% 0.00565 0.006057 0.00565 492.00
      Apr 26 2024 0.00565 -0.0004 -6.61% 0.00565 0.00565 0.00565 0.00
      Apr 25 2024 0.00605 -0.000519 -7.90% 0.00605 0.00605 0.00605 0.00
      Apr 24 2024 0.006569 0.000919 16.27% 0.00565 0.006569 0.00565 20.00
      Apr 23 2024 0.00565 0.00 0.00% 0.00565 0.00565 0.00565 0.00
      Apr 22 2024 0.00565 -0.000919 -13.99% 0.00000000 0.00000000 0.00000000 3,114,388.00
      Apr 21 2024 0.006569 -0.000025 -0.38% 0.006594 0.006594 0.006559 1.00
      Apr 20 2024 0.006594 0.000192 3.00% 0.006402 0.006594 0.006402 9.00
      Apr 19 2024 0.006402 0.000752 13.31% 0.00565 0.008402 0.00565 2,158.00
      Apr 18 2024 0.00565 -0.002752 -32.75% 0.008402 0.008402 0.00565 0.00
      Apr 17 2024 0.008402 -0.00039 -4.44% 0.008757 0.008757 0.00641 182.00
      Apr 16 2024 0.008792 0.00 0.00% 0.008792 0.008792 0.008792 1.00
      Apr 15 2024 0.008792 -0.000032 -0.36% 0.008792 0.008792 0.008792 3,114,390.00
      Apr 14 2024 0.008824 0.003174 56.18% 0.00565 0.008857 0.00565 5.00
      Apr 13 2024 0.00565 -0.003241 -36.45% 0.008891 0.008891 0.00565 0.00
      Apr 12 2024 0.008891 -0.000011 -0.12% 0.00565 0.008891 0.00565 1.00
      Apr 11 2024 0.008902 0.00 0.00% 0.008902 0.008902 0.008902 0.00
      Apr 10 2024 0.008902 0.00001 0.11% 0.008892 0.008902 0.00885 378.00
      Apr 09 2024 0.008892 -0.00000100 -0.01% 0.008893 0.008927 0.008892 2.00
      Apr 08 2024 0.008893 -0.000199 -2.19% 0.009059 0.00909 0.008893 3,114,916.00
      Apr 07 2024 0.009092 0.003442 60.92% 0.00565 0.0091 0.00565 20.00
      Apr 06 2024 0.00565 -0.003453 -37.93% 0.00565 0.00565 0.00565 0.00
      Apr 05 2024 0.009103 0.00 0.00% 0.009103 0.009103 0.009103 0.00
      Apr 04 2024 0.009103 -0.000024 -0.26% 0.009127 0.009127 0.009093 2.00
      Apr 03 2024 0.009127 -0.000035 -0.38% 0.009162 0.009162 0.009127 1.00
      Apr 02 2024 0.009162 0.003512 62.16% 0.00565 0.009162 0.00565 1.00
      Apr 01 2024 0.00565 -0.003546 -38.56% 0.00000000 0.00000000 0.00000000 3,114,388.00
      Mar 31 2024 0.009196 0.00 0.00% 0.009196 0.009196 0.009196 0.00
      Mar 30 2024 0.009196 -0.00000100 -0.01% 0.00565 0.009196 0.00565 221.00
      Mar 29 2024 0.009197 0.00 0.00% 0.009197 0.009197 0.009197 0.00
      Mar 28 2024 0.009197 -0.000134 -1.44% 0.009331 0.009331 0.00565 5.00
      Mar 27 2024 0.009331 0.002541 37.42% 0.00679 0.009371 0.00679 1,684.00
      Mar 26 2024 0.00679 -0.002562 -27.40% 0.009352 0.009444 0.00679 442.00
      Mar 25 2024 0.009352 0.000166 1.81% 0.009218 0.009413 0.007085 3,114,411.00
      Mar 24 2024 0.009186 -0.000045 -0.49% 0.009231 0.009231 0.009186 0.00
      Mar 23 2024 0.009231 -0.002649 -22.30% 0.01188 0.01188 0.009196 1.00

      Your Recent History

      COIN
      1SOLUST
      1sol.io
      Delayed Upgrade Clock