Register for streaming realtime charts, analysis tools, and prices.
SOLUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 143.77 | 6.00 | 4.36% | 137.64 | 145.04 | 136.05 | 164,238.00 |
| May 02 2024 | 137.77 | 3.18 | 2.36% | 134.51 | 140.68 | 128.16 | 197,415.00 |
| May 01 2024 | 134.59 | 7.61 | 5.99% | 126.68 | 135.74 | 118.40 | 213,410.00 |
| Apr 30 2024 | 126.98 | -10.78 | -7.83% | 137.67 | 139.70 | 121.19 | 197,245.00 |
| Apr 29 2024 | 137.76 | -0.150 | -0.11% | 137.92 | 138.87 | 133.46 | 80,161.00 |
| Apr 28 2024 | 137.91 | -3.42 | -2.42% | 141.24 | 144.56 | 137.19 | 61,883.00 |
| Apr 27 2024 | 141.33 | 2.13 | 1.53% | 139.16 | 142.87 | 133.08 | 83,175.00 |
| Apr 26 2024 | 139.20 | -5.70 | -3.93% | 144.84 | 145.97 | 138.28 | 159,444.00 |
| Apr 25 2024 | 144.90 | -2.98 | -2.02% | 147.71 | 149.42 | 142.05 | 263,840.00 |
| Apr 24 2024 | 147.88 | -6.65 | -4.30% | 154.66 | 159.76 | 145.61 | 170,333.00 |
| Apr 23 2024 | 154.53 | -2.55 | -1.62% | 157.02 | 160.02 | 153.18 | 167,823.00 |
| Apr 22 2024 | 157.08 | 8.47 | 5.70% | 148.73 | 158.40 | 146.84 | 161,765.00 |
| Apr 21 2024 | 148.61 | -1.94 | -1.29% | 151.26 | 153.50 | 146.50 | 172,665.00 |
| Apr 20 2024 | 150.55 | 7.47 | 5.22% | 142.52 | 152.28 | 139.80 | 144,439.00 |
| Apr 19 2024 | 143.08 | 0.560 | 0.39% | 142.10 | 147.64 | 128.49 | 419,732.00 |
| Apr 18 2024 | 142.52 | 10.67 | 8.09% | 131.80 | 143.96 | 127.79 | 287,639.00 |
| Apr 17 2024 | 131.85 | -4.42 | -3.24% | 136.29 | 142.71 | 126.92 | 249,909.00 |
| Apr 16 2024 | 136.27 | -2.02 | -1.46% | 138.60 | 140.60 | 126.59 | 242,408.00 |
| Apr 15 2024 | 138.29 | -12.75 | -8.44% | 151.37 | 156.07 | 133.71 | 308,106.00 |
| Apr 14 2024 | 151.04 | 11.26 | 8.06% | 138.62 | 152.78 | 133.58 | 268,561.00 |
| Apr 13 2024 | 139.78 | -13.73 | -8.94% | 153.29 | 154.93 | 120.74 | 483,446.00 |
| Apr 12 2024 | 153.51 | -19.06 | -11.04% | 172.50 | 175.90 | 142.83 | 283,042.00 |
| Apr 11 2024 | 172.57 | -0.640 | -0.37% | 173.39 | 176.26 | 170.10 | 102,673.00 |
| Apr 10 2024 | 173.21 | 0.830 | 0.48% | 172.29 | 175.47 | 162.36 | 223,302.00 |
| Apr 09 2024 | 172.38 | -8.40 | -4.65% | 180.73 | 180.87 | 169.20 | 135,354.00 |
| Apr 08 2024 | 180.78 | 1.23 | 0.69% | 179.49 | 184.59 | 175.49 | 163,467.00 |
| Apr 07 2024 | 179.55 | 0.240 | 0.13% | 178.78 | 182.71 | 176.87 | 81,420.00 |
| Apr 06 2024 | 179.31 | 4.25 | 2.43% | 174.46 | 179.76 | 173.70 | 120,470.00 |
| Apr 05 2024 | 175.06 | -8.94 | -4.86% | 184.00 | 185.10 | 168.11 | 285,838.00 |
| Apr 04 2024 | 184.00 | -1.45 | -0.78% | 185.12 | 190.05 | 180.37 | 176,762.00 |
| Apr 03 2024 | 185.45 | 4.45 | 2.46% | 181.46 | 192.00 | 177.10 | 163,995.00 |
| Apr 02 2024 | 181.00 | -11.85 | -6.14% | 192.33 | 192.34 | 176.00 | 320,531.00 |
| Apr 01 2024 | 192.85 | -9.70 | -4.79% | 202.61 | 204.28 | 187.10 | 179,168.00 |
| Mar 31 2024 | 202.55 | 8.26 | 4.25% | 194.30 | 203.10 | 193.89 | 75,519.00 |
| Mar 30 2024 | 194.29 | 2.18 | 1.13% | 192.21 | 200.00 | 191.01 | 160,357.00 |
| Mar 29 2024 | 192.11 | 2.84 | 1.50% | 189.65 | 192.98 | 183.43 | 140,443.00 |
| Mar 28 2024 | 189.27 | 2.87 | 1.54% | 186.21 | 190.84 | 180.65 | 174,157.00 |
| Mar 27 2024 | 186.40 | -4.66 | -2.44% | 190.45 | 192.51 | 180.20 | 159,346.00 |
| Mar 26 2024 | 191.06 | 1.95 | 1.03% | 189.02 | 196.50 | 186.37 | 161,014.00 |
| Mar 25 2024 | 189.11 | 5.07 | 2.75% | 183.83 | 194.50 | 181.01 | 203,890.00 |
| Mar 24 2024 | 184.04 | 10.82 | 6.25% | 172.71 | 186.74 | 171.52 | 138,007.00 |
| Mar 23 2024 | 173.22 | -0.920 | -0.53% | 175.08 | 178.89 | 170.38 | 170,342.00 |
| Mar 22 2024 | 174.14 | -5.04 | -2.81% | 179.41 | 181.76 | 167.71 | 239,312.00 |
| Mar 21 2024 | 179.18 | -11.74 | -6.15% | 191.73 | 195.65 | 175.76 | 293,182.00 |
| Mar 20 2024 | 190.92 | 21.52 | 12.70% | 169.83 | 193.19 | 162.54 | 477,097.00 |
| Mar 19 2024 | 169.40 | -27.02 | -13.76% | 195.88 | 198.50 | 165.47 | 688,019.00 |
| Mar 18 2024 | 196.42 | -5.23 | -2.59% | 201.65 | 209.93 | 193.80 | 393,236.00 |
| Mar 17 2024 | 201.65 | 19.95 | 10.98% | 181.84 | 204.28 | 178.59 | 340,184.00 |
| Mar 16 2024 | 181.70 | -1.43 | -0.78% | 183.86 | 197.70 | 177.00 | 498,491.00 |
| Mar 15 2024 | 183.13 | 6.43 | 3.64% | 176.57 | 188.91 | 165.20 | 669,541.00 |
| Mar 14 2024 | 176.70 | 12.89 | 7.87% | 163.89 | 178.22 | 157.88 | 395,416.00 |
| Mar 13 2024 | 163.81 | 12.69 | 8.40% | 151.09 | 166.66 | 148.87 | 263,421.00 |
| Mar 12 2024 | 151.12 | 2.22 | 1.49% | 148.80 | 154.98 | 141.89 | 323,990.00 |
| Mar 11 2024 | 148.90 | 4.42 | 3.06% | 144.58 | 150.05 | 137.25 | 182,422.00 |
| Mar 10 2024 | 144.48 | -0.040 | -0.03% | 144.54 | 148.74 | 140.66 | 115,123.00 |
| Mar 09 2024 | 144.52 | -0.780 | -0.54% | 145.12 | 149.45 | 144.06 | 115,706.00 |
| Mar 08 2024 | 145.30 | 1.04 | 0.72% | 144.04 | 152.83 | 141.20 | 276,347.00 |
| Mar 07 2024 | 144.26 | 13.56 | 10.37% | 130.91 | 149.47 | 130.80 | 503,790.00 |
| Mar 06 2024 | 130.70 | 4.84 | 3.85% | 125.56 | 134.88 | 120.29 | 425,316.00 |
| Mar 05 2024 | 125.86 | -7.11 | -5.35% | 133.51 | 142.64 | 117.02 | 699,496.00 |
| Mar 04 2024 | 132.97 | 2.77 | 2.13% | 130.29 | 135.00 | 127.85 | 389,713.00 |
| Mar 03 2024 | 130.20 | 0.660 | 0.51% | 130.06 | 132.19 | 125.00 | 237,636.00 |
| Mar 02 2024 | 129.54 | -0.340 | -0.26% | 129.51 | 131.50 | 127.50 | 336,419.00 |
| Mar 01 2024 | 129.88 | 4.48 | 3.57% | 125.74 | 137.75 | 125.74 | 509,376.00 |
| Feb 29 2024 | 125.40 | 7.57 | 6.42% | 119.69 | 134.61 | 117.38 | 749,061.00 |
| Feb 28 2024 | 117.83 | 9.38 | 8.65% | 108.44 | 117.88 | 107.44 | 597,011.00 |
| Feb 27 2024 | 108.45 | -1.47 | -1.34% | 109.91 | 112.33 | 105.41 | 270,438.00 |
| Feb 26 2024 | 109.92 | 6.46 | 6.24% | 103.45 | 110.77 | 100.35 | 351,781.00 |
| Feb 25 2024 | 103.46 | -0.630 | -0.61% | 104.07 | 104.33 | 102.09 | 84,597.00 |
| Feb 24 2024 | 104.09 | 4.02 | 4.02% | 99.86 | 104.75 | 98.54 | 118,117.00 |
| Feb 23 2024 | 100.07 | -1.79 | -1.76% | 101.63 | 103.00 | 98.77 | 133,711.00 |
| Feb 22 2024 | 101.86 | -3.27 | -3.11% | 105.08 | 107.03 | 101.62 | 227,461.00 |
| Feb 21 2024 | 105.13 | -3.31 | -3.05% | 108.39 | 108.40 | 100.28 | 201,323.00 |
| Feb 20 2024 | 108.44 | -2.93 | -2.63% | 111.54 | 112.08 | 103.66 | 230,598.00 |
| Feb 19 2024 | 111.37 | -0.800 | -0.71% | 112.28 | 114.98 | 110.85 | 134,540.00 |
| Feb 18 2024 | 112.17 | 3.20 | 2.94% | 108.96 | 114.00 | 107.60 | 107,878.00 |
| Feb 17 2024 | 108.97 | -1.41 | -1.28% | 110.32 | 111.07 | 105.70 | 93,517.00 |
| Feb 16 2024 | 110.38 | -3.25 | -2.86% | 113.58 | 114.25 | 108.00 | 157,065.00 |
| Feb 15 2024 | 113.63 | -3.33 | -2.85% | 117.13 | 118.41 | 110.02 | 245,173.00 |
| Feb 14 2024 | 116.96 | 4.33 | 3.84% | 112.61 | 118.68 | 110.75 | 245,480.00 |
| Feb 13 2024 | 112.63 | 0.730 | 0.65% | 111.85 | 115.07 | 108.33 | 275,914.00 |
| Feb 12 2024 | 111.90 | 4.32 | 4.02% | 107.45 | 112.26 | 103.48 | 361,045.00 |
| Feb 11 2024 | 107.58 | -1.51 | -1.38% | 109.09 | 110.65 | 107.33 | 232,665.00 |
| Feb 10 2024 | 109.09 | 2.19 | 2.05% | 106.99 | 110.99 | 106.93 | 364,525.00 |
| Feb 09 2024 | 106.90 | 4.03 | 3.92% | 102.80 | 109.10 | 102.79 | 689,655.00 |
| Feb 08 2024 | 102.87 | 2.14 | 2.12% | 101.10 | 104.94 | 100.56 | 462,131.00 |
| Feb 07 2024 | 100.73 | 3.80 | 3.92% | 96.83 | 101.46 | 94.61 | 294,062.00 |
| Feb 06 2024 | 96.93 | 1.46 | 1.53% | 95.51 | 97.86 | 93.17 | 350,872.00 |
| Feb 05 2024 | 95.47 | -0.020 | -0.02% | 95.39 | 98.55 | 94.18 | 300,140.00 |
| Feb 04 2024 | 95.49 | -2.37 | -2.42% | 97.87 | 98.58 | 95.10 | 197,533.00 |
| Feb 03 2024 | 97.86 | -2.56 | -2.55% | 100.57 | 101.16 | 96.69 | 226,002.00 |
