ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

SOLUSD Solana

155.18
5.76 (3.85%)
19:58:58 - Realtime Data

SOLUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 12 2024 155.18 5.76 3.85% 149.49 161.85 145.46 933,627.00
Jun 11 2024 149.42 -9.57 -6.02% 159.09 159.67 144.95 1,315,446.00
Jun 10 2024 158.99 -3.20 -1.97% 161.84 163.18 157.48 348,160.00
Jun 09 2024 162.19 4.44 2.81% 157.96 163.00 156.51 260,969.00
Jun 08 2024 157.75 -4.71 -2.90% 162.19 163.72 157.30 411,066.00
Jun 07 2024 162.46 -7.49 -4.41% 170.19 172.72 156.03 763,598.00
Jun 06 2024 169.95 -3.49 -2.01% 173.38 174.60 167.59 509,575.00
Jun 05 2024 173.44 1.62 0.94% 171.85 175.62 171.06 764,385.00
Jun 04 2024 171.82 6.86 4.16% 164.81 171.88 164.30 679,427.00
Jun 03 2024 164.96 1.90 1.17% 162.95 167.14 161.50 744,451.00
Jun 02 2024 163.06 -2.94 -1.77% 165.94 166.97 161.27 573,493.00
Jun 01 2024 166.00 0.500 0.30% 165.56 167.81 165.51 287,844.00
May 31 2024 165.50 -1.32 -0.79% 166.79 170.88 163.75 746,766.00
May 30 2024 166.82 -1.35 -0.80% 168.08 172.54 163.48 943,610.00
May 29 2024 168.17 -0.400 -0.24% 168.64 173.80 167.01 811,305.00
May 28 2024 168.57 -1.48 -0.87% 169.83 173.11 164.82 662,722.00
May 27 2024 170.05 6.75 4.13% 163.58 172.12 163.17 585,416.00
May 26 2024 163.30 -5.03 -2.99% 168.08 168.25 160.36 1,012,868.00
May 25 2024 168.33 0.510 0.30% 167.60 170.49 165.89 417,584.00
May 24 2024 167.82 -8.18 -4.65% 175.24 175.80 162.45 1,220,867.00
May 23 2024 176.00 -0.950 -0.54% 177.28 180.96 165.61 1,662,796.00
May 22 2024 176.95 -1.19 -0.67% 178.47 183.46 175.00 1,193,543.00
May 21 2024 178.14 -8.66 -4.64% 186.36 188.90 174.26 1,224,937.00
May 20 2024 186.80 16.80 9.88% 170.41 188.41 167.70 1,144,305.00
May 19 2024 170.00 -2.50 -1.45% 172.31 175.51 166.01 497,085.00
May 18 2024 172.50 2.96 1.75% 169.31 175.99 168.70 634,047.00
May 17 2024 169.54 10.33 6.49% 159.56 172.08 159.34 894,564.00
May 16 2024 159.21 0.830 0.52% 158.23 164.75 156.70 1,161,769.00
May 15 2024 158.38 16.38 11.54% 142.20 158.86 141.22 1,317,044.00
May 14 2024 142.00 -5.34 -3.62% 146.92 151.50 141.75 808,126.00
May 13 2024 147.34 3.98 2.78% 143.75 150.80 137.82 1,067,579.00
May 12 2024 143.36 -1.97 -1.36% 145.62 147.69 142.57 366,830.00
May 11 2024 145.33 -0.700 -0.48% 146.34 147.66 143.05 573,945.00
May 10 2024 146.03 -6.75 -4.42% 152.13 155.74 144.41 1,215,764.00
May 09 2024 152.78 10.60 7.46% 142.06 153.37 140.53 916,483.00
May 08 2024 142.18 -5.96 -4.02% 148.19 149.95 140.00 896,321.00
May 07 2024 148.14 -4.78 -3.13% 153.14 159.18 148.00 835,266.00
May 06 2024 152.92 7.27 4.99% 146.14 157.03 145.44 999,060.00
May 05 2024 145.65 -0.370 -0.25% 146.34 148.00 143.00 460,798.00
May 04 2024 146.02 2.37 1.65% 143.64 149.11 142.25 527,718.00
May 03 2024 143.65 5.98 4.34% 137.79 145.03 132.10 1,012,538.00
May 02 2024 137.67 3.13 2.33% 134.17 141.00 128.16 1,087,980.00
May 01 2024 134.54 7.85 6.20% 126.64 135.86 118.68 1,641,895.00
Apr 30 2024 126.69 -11.02 -8.00% 137.29 139.74 121.00 1,504,371.00
Apr 29 2024 137.71 -0.230 -0.17% 138.22 138.90 133.37 792,246.00
Apr 28 2024 137.94 -3.31 -2.34% 141.33 144.60 137.02 485,757.00
Apr 27 2024 141.25 2.26 1.63% 139.46 142.97 133.85 664,784.00
Apr 26 2024 138.99 -5.79 -4.00% 144.98 146.11 138.73 600,257.00
Apr 25 2024 144.78 -3.00 -2.03% 147.45 149.49 142.04 968,405.00
Apr 24 2024 147.78 -6.83 -4.42% 155.25 159.78 145.25 1,048,488.00
Apr 23 2024 154.61 -2.40 -1.53% 157.08 160.00 153.15 808,650.00
Apr 22 2024 157.01 8.31 5.59% 148.85 158.50 146.70 909,252.00
Apr 21 2024 148.70 -2.47 -1.63% 150.21 153.59 146.80 566,149.00
Apr 20 2024 151.17 8.63 6.05% 142.36 152.48 139.70 712,686.00
Apr 19 2024 142.54 0.450 0.32% 141.88 147.63 128.47 2,000,486.00
Apr 18 2024 142.09 10.02 7.59% 131.59 143.94 127.70 1,150,823.00
Apr 17 2024 132.07 -4.30 -3.15% 135.61 142.77 126.68 1,614,774.00
Apr 16 2024 136.37 -2.13 -1.54% 138.07 140.69 126.51 1,557,133.00
Apr 15 2024 138.50 -12.97 -8.56% 150.35 156.27 133.70 1,541,678.00
Apr 14 2024 151.47 12.76 9.20% 139.29 152.95 130.00 2,095,748.00
Apr 13 2024 138.71 -14.77 -9.62% 153.06 154.99 121.88 3,043,324.00
Apr 12 2024 153.48 -18.96 -11.00% 172.61 175.99 145.00 1,477,301.00
Apr 11 2024 172.44 -0.790 -0.46% 172.70 176.34 170.04 652,380.00
Apr 10 2024 173.23 0.970 0.56% 172.03 175.52 162.27 1,015,118.00
Apr 09 2024 172.26 -8.40 -4.65% 180.56 180.90 168.89 950,323.00
Apr 08 2024 180.66 1.13 0.63% 179.02 184.63 175.27 922,488.00
Apr 07 2024 179.53 0.810 0.45% 178.64 182.73 176.84 653,739.00
Apr 06 2024 178.72 4.30 2.47% 174.21 179.87 173.45 580,175.00
Apr 05 2024 174.42 -9.58 -5.21% 183.68 185.23 168.00 1,193,358.00
Apr 04 2024 184.00 -1.02 -0.55% 184.75 190.22 180.27 881,843.00
Apr 03 2024 185.02 3.76 2.07% 181.19 191.96 177.00 840,394.00
Apr 02 2024 181.26 -11.15 -5.79% 192.06 192.09 175.89 1,526,300.00
Apr 01 2024 192.41 -10.13 -5.00% 202.00 204.25 186.91 1,213,530.00
Mar 31 2024 202.54 8.28 4.26% 194.34 203.15 193.76 854,806.00
Mar 30 2024 194.26 1.97 1.02% 191.35 199.98 190.85 819,127.00
Mar 29 2024 192.29 2.92 1.54% 189.40 193.08 183.23 928,004.00
Mar 28 2024 189.37 3.25 1.75% 185.60 191.00 180.72 974,780.00
Mar 27 2024 186.12 -4.37 -2.29% 190.16 192.59 180.00 1,333,279.00
Mar 26 2024 190.49 1.51 0.80% 188.86 198.03 184.56 1,175,604.00
Mar 25 2024 188.98 5.30 2.89% 183.29 194.60 180.96 1,376,838.00
Mar 24 2024 183.68 10.84 6.27% 173.58 186.80 171.32 771,590.00
Mar 23 2024 172.84 -2.15 -1.23% 174.72 180.00 170.33 687,326.00
Mar 22 2024 174.99 -4.33 -2.41% 179.02 181.89 167.60 1,167,778.00
Mar 21 2024 179.32 -12.68 -6.60% 190.64 195.79 175.50 1,294,789.00
Mar 20 2024 192.00 21.58 12.66% 171.49 193.33 162.41 2,455,392.00
Mar 19 2024 170.42 -25.07 -12.82% 196.05 198.70 165.37 3,038,504.00
Mar 18 2024 195.49 -6.31 -3.13% 200.85 209.90 193.60 2,218,231.00
Mar 17 2024 201.80 20.00 11.00% 183.57 204.12 178.55 1,902,707.00
Mar 16 2024 181.80 -1.30 -0.71% 183.12 197.86 176.71 2,393,461.00
Mar 15 2024 183.10 6.54 3.70% 177.86 188.88 164.58 3,120,920.00

Your Recent History

Delayed Upgrade Clock