Register for streaming realtime charts, analysis tools, and prices.
SOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.74 | -0.04 | -2.25% | 1.80 | 1.81 | 1.715 | 407,613 |
| Apr 17 2024 | 1.78 | -0.07 | -3.78% | 1.85 | 1.895 | 1.77 | 284,610 |
| Apr 16 2024 | 1.85 | -0.01 | -0.54% | 1.8236 | 1.85 | 1.795 | 266,053 |
| Apr 15 2024 | 1.86 | -0.15 | -7.46% | 2.03 | 2.04 | 1.85 | 385,983 |
| Apr 12 2024 | 2.01 | -0.17 | -7.80% | 2.16 | 2.185 | 1.99 | 377,710 |
| Apr 11 2024 | 2.18 | 0.04 | 1.87% | 2.11 | 2.19 | 2.08 | 349,585 |
| Apr 10 2024 | 2.14 | -0.06 | -2.73% | 2.095 | 2.15 | 2.04 | 417,397 |
| Apr 09 2024 | 2.20 | 0.05 | 2.33% | 2.14 | 2.28 | 2.14 | 333,625 |
| Apr 08 2024 | 2.15 | 0.07 | 3.37% | 2.04 | 2.17 | 2.04 | 298,842 |
| Apr 05 2024 | 2.08 | -0.07 | -3.26% | 2.12 | 2.1699 | 2.07 | 452,732 |
| Apr 04 2024 | 2.15 | 0.19 | 9.69% | 2.06 | 2.215 | 2.005 | 1,216,419 |
| Apr 03 2024 | 1.96 | -0.40 | -16.95% | 2.11 | 2.125 | 1.90 | 1,729,974 |
| Apr 02 2024 | 2.36 | 0.02 | 0.85% | 2.3154 | 2.41 | 2.2211 | 864,474 |
| Apr 01 2024 | 2.34 | 0.41 | 21.24% | 1.94 | 2.49 | 1.94 | 2,550,393 |
| Mar 28 2024 | 1.93 | -0.10 | -4.93% | 1.98 | 2.055 | 1.9243 | 453,682 |
| Mar 27 2024 | 2.03 | 0.12 | 6.28% | 1.92 | 2.03 | 1.915 | 430,479 |
| Mar 26 2024 | 1.91 | 0.03 | 1.60% | 1.91 | 1.97 | 1.905 | 373,931 |
| Mar 25 2024 | 1.88 | 0.03 | 1.62% | 1.86 | 1.935 | 1.86 | 462,074 |
| Mar 22 2024 | 1.85 | -0.11 | -5.61% | 1.98 | 1.99 | 1.84 | 878,985 |
| Mar 21 2024 | 1.96 | 0.01 | 0.51% | 1.96 | 2.04 | 1.94 | 254,857 |
| Mar 20 2024 | 1.95 | 0.14 | 7.73% | 1.80 | 1.98 | 1.795 | 356,340 |
| Mar 19 2024 | 1.81 | 0.00 | 0.00% | 1.78 | 1.84 | 1.77 | 275,835 |
| Mar 18 2024 | 1.81 | -0.03 | -1.63% | 1.89 | 1.91 | 1.79 | 478,354 |
| Mar 15 2024 | 1.84 | -0.01 | -0.54% | 1.85 | 1.94 | 1.84 | 2,024,466 |
| Mar 14 2024 | 1.85 | -0.11 | -5.61% | 1.95 | 1.95 | 1.83 | 666,525 |
| Mar 13 2024 | 1.96 | -0.06 | -2.97% | 2.02 | 2.10 | 1.96 | 701,129 |
| Mar 12 2024 | 2.02 | -0.13 | -6.05% | 2.12 | 2.12 | 2.02 | 565,752 |
| Mar 11 2024 | 2.15 | -0.08 | -3.59% | 2.18 | 2.29 | 2.14 | 248,219 |
| Mar 08 2024 | 2.23 | 0.05 | 2.29% | 2.19 | 2.27 | 2.155 | 604,497 |
| Mar 07 2024 | 2.18 | 0.16 | 7.92% | 2.03 | 2.23 | 2.02 | 599,713 |
| Mar 06 2024 | 2.02 | 0.00 | 0.00% | 2.02 | 2.1001 | 1.99 | 525,624 |
| Mar 05 2024 | 2.02 | -0.08 | -3.81% | 2.08 | 2.0902 | 2.02 | 433,174 |
| Mar 04 2024 | 2.10 | -0.17 | -7.49% | 2.30 | 2.30 | 2.09 | 632,021 |
| Mar 01 2024 | 2.27 | 0.04 | 1.79% | 2.23 | 2.31 | 2.20 | 513,846 |
| Feb 29 2024 | 2.23 | 0.01 | 0.45% | 2.27 | 2.50 | 2.20 | 984,490 |
| Feb 28 2024 | 2.22 | 0.05 | 2.30% | 2.14 | 2.31 | 2.14 | 759,663 |
| Feb 27 2024 | 2.17 | 0.12 | 5.85% | 2.07 | 2.21 | 2.07 | 587,630 |
| Feb 26 2024 | 2.05 | 0.07 | 3.54% | 1.96 | 2.10 | 1.92 | 338,654 |
| Feb 23 2024 | 1.98 | 0.01 | 0.51% | 1.97 | 2.05 | 1.92 | 400,461 |
| Feb 22 2024 | 1.97 | -0.06 | -2.96% | 2.05 | 2.095 | 1.97 | 403,470 |
| Feb 21 2024 | 2.03 | -0.11 | -5.14% | 2.10 | 2.115 | 2.02 | 388,045 |
| Feb 20 2024 | 2.14 | -0.01 | -0.47% | 2.13 | 2.155 | 2.05 | 361,672 |
| Feb 16 2024 | 2.15 | -0.02 | -0.92% | 2.11 | 2.192 | 2.07 | 368,008 |
| Feb 15 2024 | 2.17 | 0.08 | 3.83% | 2.15 | 2.275 | 2.1092 | 519,399 |
| Feb 14 2024 | 2.09 | 0.05 | 2.45% | 2.10 | 2.115 | 2.0407 | 687,337 |
| Feb 13 2024 | 2.04 | -0.05 | -2.39% | 2.052 | 2.21 | 2.01 | 1,056,622 |
| Feb 12 2024 | 2.09 | 0.31 | 17.42% | 1.95 | 2.1199 | 1.91 | 1,197,122 |
| Feb 09 2024 | 1.78 | 0.13 | 7.88% | 1.68 | 1.82 | 1.67 | 599,414 |
| Feb 08 2024 | 1.65 | 0.06 | 3.77% | 1.57 | 1.67 | 1.55 | 421,598 |
| Feb 07 2024 | 1.59 | 0.03 | 1.92% | 1.59 | 1.625 | 1.54 | 305,507 |
| Feb 06 2024 | 1.56 | -0.03 | -1.89% | 1.59 | 1.6398 | 1.56 | 298,178 |
| Feb 05 2024 | 1.59 | -0.08 | -4.79% | 1.65 | 1.65 | 1.56 | 499,625 |
| Feb 02 2024 | 1.67 | -0.04 | -2.34% | 1.69 | 1.70 | 1.645 | 444,199 |
| Feb 01 2024 | 1.71 | 0.00 | 0.00% | 1.76 | 1.8099 | 1.70 | 460,988 |
| Jan 31 2024 | 1.71 | -0.09 | -5.00% | 1.76 | 1.83 | 1.71 | 421,588 |
| Jan 30 2024 | 1.80 | -0.07 | -3.74% | 1.84 | 1.85 | 1.77 | 404,198 |
| Jan 29 2024 | 1.87 | -0.08 | -4.10% | 1.93 | 1.94 | 1.81 | 658,977 |
| Jan 26 2024 | 1.95 | -0.10 | -4.88% | 2.08 | 2.10 | 1.95 | 554,038 |
| Jan 25 2024 | 2.05 | 0.10 | 5.13% | 1.99 | 2.05 | 1.94 | 655,487 |
| Jan 24 2024 | 1.95 | -0.13 | -6.25% | 2.11 | 2.12 | 1.95 | 373,134 |
| Jan 23 2024 | 2.08 | 0.02 | 0.97% | 2.11 | 2.135 | 2.05 | 367,221 |
| Jan 22 2024 | 2.06 | 0.02 | 0.98% | 2.04 | 2.145 | 2.0301 | 312,178 |
