Grayscale Solana Trust SOL (QX) (GSOL)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 499.5 | 531.7 | 438 | 5384 | 491.07706367 | CS |
| 4 | 97.41 | 24.2259195702 | 402.09 | 547.29 | 382 | 5308 | 467.6068757 | CS |
| 12 | 124.5 | 33.2 | 375 | 547.29 | 335.01 | 5003 | 428.17956596 | CS |
| 26 | 387.5 | 345.982142857 | 112 | 580 | 112 | 7765 | 357.93116476 | CS |
| 52 | 460.5 | 1180.76923077 | 39 | 580 | 26 | 7101 | 260.86144791 | CS |
| 156 | 477.4 | 2160.18099548 | 22.1 | 580 | 15.1 | 6012 | 253.54825963 | CS |
| 260 | 477.4 | 2160.18099548 | 22.1 | 580 | 15.1 | 6012 | 253.54825963 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 499.5 | 44.5 | 9.78 | 464.99 | 499.95 | 463.25 | 4407 |
| 1721942400 | 455 | -38.25 | -7.75 | 492 | 494.99 | 438 | 7580 |
| 1721856480 | 493.25 | -13.75 | -2.71 | 507.99 | 518.01 | 491 | 5938 |
| 1721770140 | 507 | -17.49 | -3.33 | 519.99 | 519.99 | 501.25 | 4775 |
| 1721683740 | 524.49 | 29.49 | 5.96 | 505.03 | 525.04999 | 483.03 | 5349 |
| 1721424180 | 495 | 12.9 | 2.68 | 499.5 | 531.7 | 474.99 | 3515 |
| 1721337960 | 482.1 | -27.9 | -5.47 | 511.01 | 524.01 | 482.1 | 4222 |
| 1721251320 | 510 | -16.57 | -3.15 | 531.75 | 544.75 | 482.75 | 5968 |
| 1721164920 | 526.57 | 26.71 | 5.34 | 499.95 | 547.29 | 499.93 | 6798 |
| 1721078940 | 499.86 | 29.86 | 6.35 | 487.01 | 500 | 480 | 7867 |
| 1720819200 | 470 | 17 | 3.75 | 460 | 474 | 454 | 2731 |
| 1720733280 | 453 | -7.72 | -1.68 | 460.99 | 484.09 | 448.5 | 7079 |
| 1720646880 | 460.7227 | 13.8 | 3.09 | 450.09 | 464.72 | 446 | 4653 |
| 1720560540 | 446.9196 | 30.4 | 7.30 | 416.05 | 454.99 | 416.05 | 6368 |
| 1720473600 | 416.52 | -8.48 | -2.00 | 426.01 | 428.7003 | 410 | 2075 |
| 1720214640 | 425 | 9 | 2.16 | 398 | 427.8 | 382 | 8328 |
| 1720041000 | 416 | -15.16 | -3.52 | 431.16 | 432 | 407.01 | 2941 |
| 1719955740 | 431.16 | 9.64 | 2.29 | 421.52 | 437 | 421.52 | 2470 |
| 1719868980 | 421.52 | 13.52 | 3.31 | 413 | 425 | 412 | 7702 |
| 1719610020 | 408 | 2 | 0.49 | 402.09 | 413 | 391.02 | 4736 |
| 1719523200 | 406 | 10 | 2.53 | 394.9 | 412.78 | 394.9 | 6072 |
| 1719437040 | 396 | 4.59 | 1.17 | 396 | 396.5 | 380.01 | 2199 |
| 1719350880 | 391.41 | 49.89 | 14.61 | 343.95 | 391.41 | 343.95 | 5254 |
| 1719264540 | 341.52 | -12.52 | -3.54 | 345 | 365 | 335.01 | 6188 |
| 1719005220 | 354.04 | -6.51 | -1.81 | 361 | 367.37 | 345.11 | 2897 |
| 1718918640 | 360.55 | 2.51 | 0.70 | 371 | 382 | 358.29 | 2869 |
| 1718746140 | 358.04 | -18.96 | -5.03 | 368 | 410.53 | 345.31 | 5024 |
| 1718659680 | 377 | 7 | 1.89 | 351.49 | 377 | 350.01 | 3324 |
| 1718400300 | 370 | -8.33 | -2.20 | 381 | 389.95 | 359 | 3690 |
| 1718314140 | 378.333 | -14.67 | -3.73 | 391.5 | 407.75 | 375 | 5273 |
| 1718227380 | 392.9999 | 7 | 1.81 | 389.5 | 431.59 | 381 | 6929 |
| 1718141340 | 386 | -24 | -5.85 | 400 | 400 | 375.04 | 10680 |
| 1718054880 | 410 | -35.48 | -7.96 | 440.1 | 444.5 | 410 | 9258 |
| 1717795800 | 445.4812 | -24.02 | -5.12 | 469.5 | 470 | 438 | 3683 |
| 1717709400 | 469.5 | -4.49 | -0.95 | 471.75 | 475 | 462.87 | 2872 |
| 1717622460 | 473.99 | 36 | 8.22 | 436 | 475 | 436 | 4426 |
| 1717536360 | 437.99 | -0.01 | -0.00 | 441.5 | 455 | 430.01 | 3440 |
| 1717450140 | 438 | -31.96 | -6.80 | 463 | 473.96 | 437.34 | 5006 |
| 1717190940 | 469.96 | -9.04 | -1.89 | 475 | 479 | 459.72 | 2274 |
| 1717104540 | 479 | 19.13 | 4.16 | 464.99 | 490.0088 | 452.01 | 3163 |
| 1717018020 | 459.87 | -10.14 | -2.16 | 470 | 477.7 | 450.5 | 3461 |
| 1716931740 | 470.01 | 0.01 | 0.00 | 470.01 | 487 | 470.01 | 5128 |
| 1716585840 | 470 | -0.89 | -0.19 | 460 | 486 | 445.75 | 5712 |
| 1716499740 | 470.89 | 1.47 | 0.31 | 465 | 484.1 | 440.5 | 5981 |
| 1716412800 | 469.4228 | 26.93 | 6.09 | 440 | 488.75 | 437.387 | 6978 |
| 1716326940 | 442.4888 | 8.49 | 1.96 | 447 | 448 | 425.01 | 4885 |
| 1716240180 | 434 | 44 | 11.28 | 399 | 437 | 383.55 | 8170 |
| 1715981340 | 390 | -17 | -4.18 | 408.5 | 428.99 | 377 | 5259 |
| 1715894940 | 406.9999 | 17.36 | 4.46 | 391 | 417.16 | 385.2 | 7904 |
| 1715808000 | 389.64 | 34 | 9.56 | 367.99 | 393 | 358 | 5663 |
| 1715722140 | 355.64 | -8.35 | -2.29 | 358.25 | 369.99 | 355 | 4114 |
| 1715635200 | 363.99 | 11.98 | 3.40 | 354.97 | 363.99 | 341.18 | 3529 |
| 1715376000 | 352.01 | -10.99 | -3.03 | 371 | 371 | 352 | 2653 |
| 1715289720 | 363 | 12.25 | 3.49 | 355 | 364.58 | 337 | 2578 |
| 1715203200 | 350.75 | -12.25 | -3.37 | 362.25 | 362.64 | 336.5 | 5828 |
| 1715117340 | 363 | -1.2 | -0.33 | 369.5 | 376.5 | 363 | 3512 |
| 1715030940 | 364.2 | 3.2 | 0.89 | 374.98 | 380 | 364.2 | 3731 |
| 1714771740 | 361 | -11.47 | -3.08 | 375 | 385 | 355 | 4725 |
| 1714685340 | 372.47 | 12.47 | 3.46 | 365 | 380.5 | 365 | 5963 |
| 1714598400 | 360 | 25 | 7.46 | 332.55 | 378 | 327 | 7745 |
| 1714512600 | 335 | -20 | -5.63 | 356.99 | 359 | 333.1 | 6736 |
| 1714425720 | 355 | -27 | -7.07 | 381 | 390 | 350 | 7172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
