Register to chat with like-minded investors on our interactive forums.
SOLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 02 2024 | 153.61 | 7.38 | 5.05% | 146.30 | 154.80 | 145.98 | 851,239.00 |
| Jul 01 2024 | 146.23 | -0.010 | -0.01% | 128.00 | 149.11 | 128.00 | 927,207.00 |
| Jun 30 2024 | 146.24 | 6.39 | 4.57% | 139.86 | 147.44 | 136.89 | 850,171.00 |
| Jun 29 2024 | 139.85 | 0.150 | 0.11% | 139.92 | 142.97 | 139.45 | 796,128.00 |
| Jun 28 2024 | 139.70 | -9.32 | -6.25% | 149.28 | 150.62 | 138.72 | 1,183,249.00 |
| Jun 27 2024 | 149.02 | 12.53 | 9.18% | 136.53 | 151.15 | 135.06 | 1,251,865.00 |
| Jun 26 2024 | 136.49 | 0.110 | 0.08% | 136.38 | 140.37 | 134.76 | 638,273.00 |
| Jun 25 2024 | 136.38 | 4.24 | 3.21% | 132.32 | 139.89 | 131.14 | 1,593,224.00 |
| Jun 24 2024 | 132.14 | 3.66 | 2.85% | 128.44 | 132.38 | 122.18 | 2,268,711.00 |
| Jun 23 2024 | 128.48 | -4.95 | -3.71% | 133.66 | 135.05 | 128.00 | 515,079.00 |
| Jun 22 2024 | 133.43 | -1.17 | -0.87% | 134.35 | 136.64 | 132.91 | 347,276.00 |
| Jun 21 2024 | 134.60 | 1.05 | 0.79% | 133.58 | 135.34 | 128.61 | 1,262,457.00 |
| Jun 20 2024 | 133.55 | -1.64 | -1.21% | 135.00 | 141.28 | 131.81 | 1,260,523.00 |
| Jun 19 2024 | 135.19 | -1.77 | -1.29% | 137.08 | 141.88 | 134.41 | 868,898.00 |
| Jun 18 2024 | 136.96 | -6.39 | -4.46% | 143.71 | 143.76 | 128.00 | 1,961,612.00 |
| Jun 17 2024 | 143.35 | -7.38 | -4.90% | 151.16 | 151.73 | 139.77 | 802,209.00 |
| Jun 16 2024 | 150.73 | 5.46 | 3.76% | 145.23 | 151.10 | 142.97 | 394,622.00 |
| Jun 15 2024 | 145.27 | 2.29 | 1.60% | 143.00 | 145.68 | 142.84 | 312,137.00 |
| Jun 14 2024 | 142.98 | -4.49 | -3.04% | 147.84 | 148.94 | 139.56 | 1,132,350.00 |
| Jun 13 2024 | 147.47 | -7.37 | -4.76% | 154.71 | 155.12 | 145.97 | 869,286.00 |
| Jun 12 2024 | 154.84 | 5.42 | 3.63% | 149.37 | 161.85 | 145.46 | 1,121,498.00 |
| Jun 11 2024 | 149.42 | -9.35 | -5.89% | 159.12 | 159.67 | 144.95 | 1,493,419.00 |
| Jun 10 2024 | 158.77 | -3.26 | -2.01% | 161.84 | 163.18 | 157.42 | 365,516.00 |
| Jun 09 2024 | 162.03 | 4.01 | 2.54% | 157.80 | 163.00 | 156.51 | 343,947.00 |
| Jun 08 2024 | 158.02 | -4.40 | -2.71% | 162.18 | 163.72 | 157.30 | 470,034.00 |
| Jun 07 2024 | 162.42 | -8.10 | -4.75% | 170.07 | 172.72 | 156.03 | 959,231.00 |
| Jun 06 2024 | 170.52 | -3.04 | -1.75% | 173.33 | 174.60 | 167.59 | 617,992.00 |
| Jun 05 2024 | 173.56 | 1.97 | 1.15% | 174.00 | 175.62 | 171.06 | 1,315,566.00 |
| Jun 04 2024 | 171.59 | 6.85 | 4.16% | 165.13 | 171.78 | 164.30 | 779,628.00 |
| Jun 03 2024 | 164.74 | 1.52 | 0.93% | 163.05 | 167.14 | 161.50 | 817,364.00 |
| Jun 02 2024 | 163.22 | -2.61 | -1.57% | 165.95 | 166.97 | 161.27 | 616,467.00 |
| Jun 01 2024 | 165.83 | -0.070 | -0.04% | 165.71 | 173.00 | 165.51 | 313,786.00 |
| May 31 2024 | 165.90 | -1.14 | -0.68% | 166.67 | 170.88 | 163.75 | 843,721.00 |
| May 30 2024 | 167.04 | -0.870 | -0.52% | 168.46 | 172.54 | 163.48 | 1,064,003.00 |
| May 29 2024 | 167.91 | -0.910 | -0.54% | 168.71 | 173.80 | 167.01 | 949,378.00 |
| May 28 2024 | 168.82 | -1.12 | -0.66% | 169.73 | 173.11 | 164.82 | 783,108.00 |
| May 27 2024 | 169.94 | 6.68 | 4.09% | 163.58 | 172.12 | 163.17 | 519,140.00 |
| May 26 2024 | 163.26 | -5.05 | -3.00% | 168.12 | 168.25 | 160.36 | 1,111,435.00 |
| May 25 2024 | 168.31 | 0.250 | 0.15% | 167.45 | 170.49 | 165.89 | 481,988.00 |
| May 24 2024 | 168.06 | -8.18 | -4.64% | 175.40 | 175.80 | 162.45 | 1,350,859.00 |
| May 23 2024 | 176.24 | -0.570 | -0.32% | 177.30 | 180.96 | 165.61 | 1,858,646.00 |
| May 22 2024 | 176.81 | -1.32 | -0.74% | 178.35 | 183.46 | 175.00 | 1,332,349.00 |
| May 21 2024 | 178.13 | -8.42 | -4.51% | 185.92 | 188.90 | 174.26 | 1,430,427.00 |
| May 20 2024 | 186.55 | 16.96 | 10.00% | 170.41 | 188.41 | 167.70 | 1,172,530.00 |
| May 19 2024 | 169.59 | -2.94 | -1.70% | 172.36 | 175.51 | 166.01 | 574,473.00 |
| May 18 2024 | 172.53 | 3.23 | 1.91% | 169.18 | 175.99 | 168.70 | 736,065.00 |
| May 17 2024 | 169.30 | 10.20 | 6.41% | 159.53 | 172.08 | 159.34 | 1,099,661.00 |
| May 16 2024 | 159.10 | 0.900 | 0.57% | 158.29 | 164.75 | 156.70 | 1,392,999.00 |
| May 15 2024 | 158.20 | 15.91 | 11.18% | 142.32 | 158.86 | 141.22 | 1,508,687.00 |
| May 14 2024 | 142.29 | -4.60 | -3.13% | 147.20 | 151.50 | 141.75 | 920,211.00 |
| May 13 2024 | 146.89 | 3.51 | 2.45% | 142.77 | 150.80 | 137.82 | 1,049,426.00 |
| May 12 2024 | 143.38 | -2.04 | -1.40% | 145.61 | 147.69 | 142.57 | 446,286.00 |
| May 11 2024 | 145.42 | -0.830 | -0.57% | 146.49 | 147.66 | 143.05 | 659,008.00 |
| May 10 2024 | 146.25 | -6.31 | -4.14% | 152.25 | 155.74 | 144.41 | 1,364,458.00 |
| May 09 2024 | 152.56 | 9.99 | 7.01% | 142.03 | 153.37 | 140.53 | 1,006,188.00 |
| May 08 2024 | 142.57 | -5.88 | -3.96% | 148.48 | 149.95 | 140.00 | 1,030,325.00 |
| May 07 2024 | 148.45 | -4.40 | -2.88% | 153.36 | 159.18 | 148.10 | 990,037.00 |
| May 06 2024 | 152.85 | 7.30 | 5.02% | 146.14 | 157.03 | 145.44 | 1,189,106.00 |
| May 05 2024 | 145.55 | -0.730 | -0.50% | 146.22 | 148.00 | 143.00 | 524,978.00 |
| May 04 2024 | 146.28 | 2.74 | 1.91% | 143.75 | 149.11 | 142.25 | 611,720.00 |
| May 03 2024 | 143.54 | 5.69 | 4.13% | 137.84 | 145.03 | 132.10 | 1,221,502.00 |
| May 02 2024 | 137.85 | 3.17 | 2.35% | 134.36 | 141.00 | 128.16 | 1,356,461.00 |
| May 01 2024 | 134.68 | 7.07 | 5.54% | 126.73 | 135.86 | 118.68 | 1,944,410.00 |
| Apr 30 2024 | 127.61 | -10.10 | -7.33% | 137.27 | 139.74 | 121.00 | 1,807,105.00 |
| Apr 29 2024 | 137.71 | -0.190 | -0.14% | 136.00 | 138.90 | 133.37 | 1,537,111.00 |
| Apr 28 2024 | 137.90 | -3.67 | -2.59% | 141.21 | 144.60 | 137.02 | 557,136.00 |
| Apr 27 2024 | 141.57 | 2.24 | 1.61% | 139.57 | 142.97 | 133.85 | 778,014.00 |
| Apr 26 2024 | 139.33 | -5.63 | -3.88% | 144.83 | 146.11 | 138.73 | 776,133.00 |
| Apr 25 2024 | 144.96 | -2.65 | -1.80% | 147.67 | 149.49 | 142.04 | 1,263,257.00 |
| Apr 24 2024 | 147.61 | -7.13 | -4.61% | 155.37 | 159.78 | 145.25 | 1,268,149.00 |
| Apr 23 2024 | 154.74 | -2.38 | -1.51% | 156.88 | 160.00 | 153.15 | 1,063,239.00 |
| Apr 22 2024 | 157.12 | 8.17 | 5.49% | 152.25 | 158.50 | 146.70 | 1,025,591.00 |
| Apr 21 2024 | 148.95 | -1.61 | -1.07% | 150.12 | 153.59 | 146.80 | 770,776.00 |
| Apr 20 2024 | 150.56 | 7.01 | 4.88% | 142.27 | 152.48 | 139.70 | 892,964.00 |
| Apr 19 2024 | 143.55 | 1.51 | 1.06% | 141.35 | 147.63 | 128.47 | 2,496,889.00 |
| Apr 18 2024 | 142.04 | 9.80 | 7.41% | 132.34 | 143.94 | 127.70 | 1,480,523.00 |
| Apr 17 2024 | 132.24 | -4.23 | -3.10% | 135.81 | 142.77 | 126.68 | 1,929,097.00 |
| Apr 16 2024 | 136.47 | -1.83 | -1.32% | 138.15 | 140.69 | 126.51 | 1,926,884.00 |
| Apr 15 2024 | 138.30 | -13.72 | -9.03% | 150.35 | 156.27 | 133.70 | 1,967,200.00 |
| Apr 14 2024 | 152.02 | 11.75 | 8.38% | 139.70 | 152.95 | 130.00 | 2,411,475.00 |
| Apr 13 2024 | 140.27 | -13.10 | -8.54% | 153.04 | 154.99 | 121.88 | 3,728,933.00 |
| Apr 12 2024 | 153.37 | -19.26 | -11.16% | 172.78 | 175.99 | 145.00 | 1,864,870.00 |
| Apr 11 2024 | 172.63 | -0.620 | -0.36% | 172.69 | 176.34 | 170.04 | 784,732.00 |
| Apr 10 2024 | 173.25 | 0.680 | 0.39% | 172.11 | 175.52 | 162.27 | 1,278,550.00 |
| Apr 09 2024 | 172.57 | -8.19 | -4.53% | 180.33 | 180.90 | 168.89 | 1,145,079.00 |
| Apr 08 2024 | 180.76 | 1.02 | 0.57% | 179.02 | 184.63 | 175.27 | 1,144,550.00 |
| Apr 07 2024 | 179.74 | 0.170 | 0.09% | 178.39 | 182.73 | 176.84 | 780,263.00 |
| Apr 06 2024 | 179.57 | 4.47 | 2.55% | 174.22 | 179.87 | 173.45 | 716,293.00 |
| Apr 05 2024 | 175.10 | -8.54 | -4.65% | 183.58 | 185.23 | 168.00 | 1,576,507.00 |
| Apr 04 2024 | 183.64 | -1.89 | -1.02% | 184.85 | 190.22 | 180.27 | 1,120,775.00 |
