Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.SOLOUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.11833 | 0.00056 | 0.48% | 0.11795 | 0.12009 | 0.11712 | 459,243.00 |
| May 30 2024 | 0.11777 | 0.0009 | 0.77% | 0.11786 | 0.12096 | 0.11731 | 458,906.00 |
| May 29 2024 | 0.11687 | -0.00583 | -4.75% | 0.12285 | 0.12301 | 0.1162 | 398,230.00 |
| May 28 2024 | 0.1227 | 0.00101 | 0.83% | 0.12182 | 0.12362 | 0.11981 | 423,258.00 |
| May 27 2024 | 0.12169 | 0.00062 | 0.51% | 0.12138 | 0.12383 | 0.11956 | 329,724.00 |
| May 26 2024 | 0.12107 | -0.004 | -3.20% | 0.12519 | 0.12519 | 0.11918 | 305,599.00 |
| May 25 2024 | 0.12507 | 0.00778 | 6.63% | 0.11733 | 0.1252 | 0.11731 | 362,494.00 |
| May 24 2024 | 0.11729 | -0.00034 | -0.29% | 0.11806 | 0.11842 | 0.11488 | 341,035.00 |
| May 23 2024 | 0.11763 | 0.00144 | 1.24% | 0.11634 | 0.12154 | 0.11475 | 456,783.00 |
| May 22 2024 | 0.11619 | -0.00032 | -0.27% | 0.11685 | 0.12509 | 0.11467 | 709,258.00 |
| May 21 2024 | 0.11651 | -0.00218 | -1.84% | 0.11931 | 0.12033 | 0.11416 | 800,194.00 |
| May 20 2024 | 0.11869 | 0.00265 | 2.28% | 0.11587 | 0.11987 | 0.11531 | 555,001.00 |
| May 19 2024 | 0.11604 | 0.00111 | 0.97% | 0.11479 | 0.11699 | 0.11417 | 422,757.00 |
| May 18 2024 | 0.11493 | -0.00337 | -2.85% | 0.11862 | 0.11951 | 0.11299 | 564,958.00 |
| May 17 2024 | 0.1183 | 0.00548 | 4.86% | 0.113 | 0.1216 | 0.11288 | 555,795.00 |
| May 16 2024 | 0.11282 | -0.00479 | -4.07% | 0.11761 | 0.1179 | 0.11277 | 516,060.00 |
| May 15 2024 | 0.11761 | 0.0047 | 4.16% | 0.11291 | 0.1185 | 0.11188 | 595,239.00 |
| May 14 2024 | 0.11291 | -0.00283 | -2.45% | 0.11573 | 0.11635 | 0.1129 | 389,511.00 |
| May 13 2024 | 0.11574 | -0.00163 | -1.39% | 0.11722 | 0.11945 | 0.11569 | 307,252.00 |
| May 12 2024 | 0.11737 | 0.00408 | 3.60% | 0.11312 | 0.12015 | 0.11303 | 317,528.00 |
| May 11 2024 | 0.11329 | -0.00033 | -0.29% | 0.11384 | 0.11529 | 0.113 | 370,499.00 |
| May 10 2024 | 0.11362 | -0.00145 | -1.26% | 0.11511 | 0.11783 | 0.113 | 460,951.00 |
| May 09 2024 | 0.11507 | 0.00043 | 0.38% | 0.11447 | 0.11617 | 0.113 | 458,958.00 |
| May 08 2024 | 0.11464 | -0.00025 | -0.22% | 0.11461 | 0.11752 | 0.11359 | 675,506.00 |
| May 07 2024 | 0.11489 | -0.00232 | -1.98% | 0.11735 | 0.12039 | 0.11458 | 495,012.00 |
| May 06 2024 | 0.11721 | -0.00125 | -1.06% | 0.11849 | 0.12158 | 0.11597 | 394,090.00 |
| May 05 2024 | 0.11846 | -0.00376 | -3.08% | 0.12214 | 0.12228 | 0.11649 | 537,241.00 |
| May 04 2024 | 0.12222 | -0.00051 | -0.42% | 0.12283 | 0.12462 | 0.12055 | 378,843.00 |
| May 03 2024 | 0.12273 | 0.00152 | 1.25% | 0.12109 | 0.12454 | 0.12037 | 337,586.00 |
| May 02 2024 | 0.12121 | -0.00134 | -1.09% | 0.12177 | 0.12404 | 0.11844 | 540,339.00 |
| May 01 2024 | 0.12255 | 0.00139 | 1.15% | 0.1211 | 0.12491 | 0.11745 | 427,413.00 |
| Apr 30 2024 | 0.12116 | -0.00488 | -3.87% | 0.12584 | 0.12688 | 0.11891 | 647,754.00 |
| Apr 29 2024 | 0.12604 | 0.00227 | 1.83% | 0.12435 | 0.12771 | 0.12288 | 546,620.00 |
| Apr 28 2024 | 0.12377 | -0.0037 | -2.90% | 0.12767 | 0.12888 | 0.12313 | 246,526.00 |
| Apr 27 2024 | 0.12747 | -0.00197 | -1.52% | 0.12956 | 0.12981 | 0.12597 | 313,252.00 |
| Apr 26 2024 | 0.12944 | -0.00055 | -0.42% | 0.13031 | 0.13666 | 0.12771 | 411,726.00 |
| Apr 25 2024 | 0.12999 | -0.00186 | -1.41% | 0.13185 | 0.1333 | 0.12526 | 387,605.00 |
| Apr 24 2024 | 0.13185 | -0.00264 | -1.96% | 0.13473 | 0.13768 | 0.13052 | 391,591.00 |
| Apr 23 2024 | 0.13449 | -0.0015 | -1.10% | 0.13239 | 0.14002 | 0.13187 | 428,583.00 |
| Apr 22 2024 | 0.13599 | 0.00747 | 5.81% | 0.12948 | 0.13788 | 0.12645 | 626,793.00 |
| Apr 21 2024 | 0.12852 | 0.00043 | 0.34% | 0.12696 | 0.1306 | 0.12551 | 681,245.00 |
| Apr 20 2024 | 0.12809 | 0.00473 | 3.83% | 0.12329 | 0.12872 | 0.12311 | 685,707.00 |
| Apr 19 2024 | 0.12336 | -0.00075 | -0.60% | 0.12433 | 0.1312 | 0.117 | 714,718.00 |
| Apr 18 2024 | 0.12411 | 0.00617 | 5.23% | 0.11815 | 0.12588 | 0.11707 | 569,026.00 |
| Apr 17 2024 | 0.11794 | -0.00187 | -1.56% | 0.11894 | 0.12208 | 0.117 | 568,407.00 |
| Apr 16 2024 | 0.11981 | -0.00111 | -0.92% | 0.12082 | 0.12188 | 0.11687 | 640,393.00 |
| Apr 15 2024 | 0.12092 | -0.00377 | -3.02% | 0.12173 | 0.1248 | 0.11899 | 603,560.00 |
| Apr 14 2024 | 0.12469 | 0.00318 | 2.62% | 0.11759 | 0.1248 | 0.1156 | 715,822.00 |
| Apr 13 2024 | 0.12151 | -0.00662 | -5.17% | 0.12871 | 0.13241 | 0.10997 | 816,129.00 |
| Apr 12 2024 | 0.12813 | -0.00827 | -6.06% | 0.13754 | 0.14289 | 0.12711 | 774,974.00 |
| Apr 11 2024 | 0.1364 | -0.00115 | -0.84% | 0.13754 | 0.14188 | 0.13561 | 378,835.00 |
| Apr 10 2024 | 0.13755 | -0.00345 | -2.45% | 0.14173 | 0.14326 | 0.13505 | 905,101.00 |
| Apr 09 2024 | 0.141 | -0.00346 | -2.40% | 0.14412 | 0.14645 | 0.141 | 508,006.00 |
| Apr 08 2024 | 0.14446 | -0.00108 | -0.74% | 0.14605 | 0.14645 | 0.138 | 561,083.00 |
| Apr 07 2024 | 0.14554 | -0.00167 | -1.13% | 0.14705 | 0.15062 | 0.14347 | 445,174.00 |
| Apr 06 2024 | 0.14721 | 0.00576 | 4.07% | 0.14172 | 0.14781 | 0.14054 | 564,645.00 |
| Apr 05 2024 | 0.14145 | -0.003 | -2.08% | 0.14475 | 0.14484 | 0.138 | 604,917.00 |
| Apr 04 2024 | 0.14445 | 0.0029 | 2.05% | 0.14151 | 0.14619 | 0.1365 | 521,965.00 |
| Apr 03 2024 | 0.14155 | -0.00076 | -0.53% | 0.14236 | 0.14251 | 0.13984 | 676,948.00 |
| Apr 02 2024 | 0.14231 | -0.00869 | -5.75% | 0.15104 | 0.15143 | 0.14093 | 781,761.00 |
| Apr 01 2024 | 0.151 | -0.00383 | -2.47% | 0.15423 | 0.16033 | 0.1436 | 768,152.00 |
| Mar 31 2024 | 0.15483 | -0.00001 | -0.01% | 0.15613 | 0.16116 | 0.15271 | 479,562.00 |
| Mar 30 2024 | 0.15484 | 0.0011 | 0.72% | 0.15471 | 0.15902 | 0.15164 | 528,582.00 |
| Mar 29 2024 | 0.15374 | -0.00092 | -0.59% | 0.15427 | 0.15611 | 0.15062 | 555,900.00 |
| Mar 28 2024 | 0.15466 | -0.00016 | -0.10% | 0.15461 | 0.16211 | 0.15343 | 882,395.00 |
| Mar 27 2024 | 0.15482 | 0.00268 | 1.76% | 0.15305 | 0.1628 | 0.151 | 883,111.00 |
| Mar 26 2024 | 0.15214 | -0.01153 | -7.04% | 0.16444 | 0.16659 | 0.1515 | 884,458.00 |
| Mar 25 2024 | 0.16367 | -0.00425 | -2.53% | 0.16877 | 0.17357 | 0.16357 | 630,831.00 |
| Mar 24 2024 | 0.16792 | -0.00236 | -1.39% | 0.16898 | 0.17212 | 0.16409 | 503,505.00 |
| Mar 23 2024 | 0.17028 | 0.0082 | 5.06% | 0.16211 | 0.17139 | 0.15919 | 506,612.00 |
| Mar 22 2024 | 0.16208 | 0.00506 | 3.22% | 0.15773 | 0.17467 | 0.15444 | 585,745.00 |
| Mar 21 2024 | 0.15702 | 0.00679 | 4.52% | 0.15044 | 0.1608 | 0.14851 | 677,683.00 |
| Mar 20 2024 | 0.15023 | 0.00853 | 6.02% | 0.14176 | 0.1507 | 0.1388 | 772,804.00 |
| Mar 19 2024 | 0.1417 | -0.01168 | -7.62% | 0.15205 | 0.15205 | 0.139 | 652,127.00 |
| Mar 18 2024 | 0.15338 | 0.00489 | 3.29% | 0.14807 | 0.15566 | 0.14612 | 519,085.00 |
| Mar 17 2024 | 0.14849 | 0.00539 | 3.77% | 0.14656 | 0.15095 | 0.14111 | 482,559.00 |
| Mar 16 2024 | 0.1431 | -0.00802 | -5.31% | 0.15112 | 0.15368 | 0.1407 | 571,548.00 |
| Mar 15 2024 | 0.15112 | -0.00435 | -2.80% | 0.1552 | 0.1557 | 0.14782 | 566,926.00 |
| Mar 14 2024 | 0.15547 | -0.00389 | -2.44% | 0.15896 | 0.1682 | 0.15209 | 631,837.00 |
| Mar 13 2024 | 0.15936 | 0.00071 | 0.45% | 0.15791 | 0.16606 | 0.15627 | 609,618.00 |
| Mar 12 2024 | 0.15865 | 0.00158 | 1.01% | 0.15728 | 0.16124 | 0.15567 | 654,080.00 |
| Mar 11 2024 | 0.15707 | 0.00535 | 3.53% | 0.1525 | 0.16481 | 0.14808 | 601,900.00 |
| Mar 10 2024 | 0.15172 | -0.00387 | -2.49% | 0.15483 | 0.15605 | 0.14717 | 616,364.00 |
| Mar 09 2024 | 0.15559 | -0.00243 | -1.54% | 0.15837 | 0.16434 | 0.15389 | 523,052.00 |
| Mar 08 2024 | 0.15802 | -0.00917 | -5.48% | 0.16322 | 0.17883 | 0.15404 | 514,539.00 |
| Mar 07 2024 | 0.16719 | 0.00213 | 1.29% | 0.16459 | 0.17201 | 0.16125 | 518,510.00 |
| Mar 06 2024 | 0.16506 | 0.01006 | 6.49% | 0.15597 | 0.16629 | 0.15334 | 578,864.00 |
| Mar 05 2024 | 0.155 | -0.01131 | -6.80% | 0.16565 | 0.17304 | 0.14706 | 621,076.00 |
| Mar 04 2024 | 0.16631 | 0.00859 | 5.45% | 0.15855 | 0.16784 | 0.15584 | 301,275.00 |
| Mar 03 2024 | 0.15772 | -0.00956 | -5.71% | 0.16591 | 0.17296 | 0.15618 | 338,257.00 |
| Mar 02 2024 | 0.16728 | 0.00362 | 2.21% | 0.16318 | 0.17354 | 0.15161 | 419,974.00 |
