ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

SOLUSD Solana

177.50
-7.06 (-3.83%)
10:36:05 - Realtime Data

SOLUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 21 2024 184.56 10.89 6.27% 174.01 185.00 170.38 869,186.00
Jul 20 2024 173.67 4.43 2.62% 169.35 175.00 167.27 573,414.00
Jul 19 2024 169.24 10.10 6.35% 159.00 172.57 156.16 1,366,842.00
Jul 18 2024 159.14 3.76 2.42% 156.06 161.63 155.30 579,725.00
Jul 17 2024 155.38 -5.16 -3.21% 160.51 163.84 154.50 825,042.00
Jul 16 2024 160.54 0.650 0.41% 159.52 162.62 152.61 1,048,090.00
Jul 15 2024 159.89 12.33 8.36% 147.85 160.13 147.07 1,000,493.00
Jul 14 2024 147.56 5.51 3.88% 142.22 148.60 142.20 679,208.00
Jul 13 2024 142.05 2.50 1.79% 139.10 143.64 137.99 384,757.00
Jul 12 2024 139.55 3.81 2.81% 136.24 140.63 133.91 693,353.00
Jul 11 2024 135.74 -6.32 -4.45% 141.75 146.00 135.69 847,490.00
Jul 10 2024 142.06 0.710 0.50% 141.35 146.31 138.58 635,576.00
Jul 09 2024 141.35 1.73 1.24% 139.08 144.28 136.44 826,198.00
Jul 08 2024 139.62 8.35 6.36% 132.04 141.93 127.75 1,303,428.00
Jul 07 2024 131.27 -11.97 -8.36% 143.17 143.20 131.18 659,611.00
Jul 06 2024 143.24 8.91 6.63% 134.20 144.31 132.36 690,324.00
Jul 05 2024 134.33 6.77 5.31% 127.72 136.45 121.01 1,793,219.00
Jul 04 2024 127.56 -13.11 -9.32% 141.06 142.61 127.14 1,260,300.00
Jul 03 2024 140.67 -13.04 -8.48% 153.70 154.26 138.91 1,404,203.00
Jul 02 2024 153.71 7.18 4.90% 146.46 154.80 145.98 729,046.00
Jul 01 2024 146.53 0.070 0.05% 146.28 149.11 145.67 844,275.00
Jun 30 2024 146.46 6.45 4.61% 139.94 147.44 136.89 756,480.00
Jun 29 2024 140.01 0.290 0.21% 140.00 142.97 139.45 731,147.00
Jun 28 2024 139.72 -9.78 -6.54% 149.16 150.62 138.72 1,077,256.00
Jun 27 2024 149.50 12.77 9.34% 136.50 151.15 135.06 1,102,939.00
Jun 26 2024 136.73 0.190 0.14% 136.44 140.37 134.76 626,032.00
Jun 25 2024 136.54 4.37 3.31% 132.30 139.89 131.14 1,448,391.00
Jun 24 2024 132.17 3.63 2.82% 128.53 132.57 122.18 2,114,720.00
Jun 23 2024 128.54 -5.13 -3.84% 133.56 135.05 128.00 447,629.00
Jun 22 2024 133.67 -0.920 -0.68% 134.40 136.64 132.91 316,949.00
Jun 21 2024 134.59 1.11 0.83% 133.56 135.34 128.61 1,144,007.00
Jun 20 2024 133.48 -2.21 -1.63% 134.95 141.28 131.81 1,119,873.00
Jun 19 2024 135.69 -1.62 -1.18% 137.21 141.88 134.41 771,929.00
Jun 18 2024 137.31 -5.86 -4.09% 143.57 143.76 128.00 1,672,065.00
Jun 17 2024 143.17 -8.00 -5.29% 151.16 151.73 139.77 738,292.00
Jun 16 2024 151.17 5.76 3.96% 145.28 151.26 142.97 347,168.00
Jun 15 2024 145.41 2.29 1.60% 142.99 145.68 142.84 282,415.00
Jun 14 2024 143.12 -4.25 -2.88% 147.85 148.94 139.56 933,657.00
Jun 13 2024 147.37 -7.81 -5.03% 154.70 155.12 145.97 777,142.00
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