Register for real-time alerts, custom portfolio, and market movers
SOLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 171.84 | -6.18 | -3.47% | 178.05 | 179.81 | 165.36 | 1,294,454.00 |
| Jul 24 2024 | 178.02 | 5.34 | 3.09% | 173.11 | 182.50 | 170.94 | 774,645.00 |
| Jul 23 2024 | 172.68 | -6.38 | -3.56% | 178.89 | 180.67 | 170.20 | 772,907.00 |
| Jul 22 2024 | 179.06 | -5.50 | -2.98% | 184.26 | 184.99 | 176.75 | 691,982.00 |
| 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 |
