UK markets closed

Solana GBP (SOL-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
131.31+0.31 (+0.24%)
As of 02:50AM UTC. Market open.
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 2024130.03131.31130.03131.31131.311,860,500,608
31 May 2024132.36135.31128.92131.18131.182,303,686,712
30 May 2024132.19136.13131.26132.36132.362,246,432,075
29 May 2024133.10135.19129.08132.19132.192,619,808,437
28 May 2024128.28134.69128.27133.10133.102,149,572,820
27 May 2024132.19132.19126.61128.28128.281,997,677,062
26 May 2024131.70133.71130.37132.19132.191,471,672,728
25 May 2024138.65138.68128.26131.70131.703,150,069,338
24 May 2024139.04141.88131.89138.65138.654,031,489,172
23 May 2024140.14143.76138.05139.03139.033,013,805,762
22 May 2024146.75148.33137.41140.14140.143,594,341,464
21 May 2024133.87147.51132.29146.75146.753,648,248,055
20 May 2024135.80137.89131.65133.87133.871,810,234,617
19 May 2024133.44138.37132.97135.80135.801,951,718,694
18 May 2024125.57135.08125.57133.44133.442,653,567,186
17 May 2024124.67129.71123.72125.57125.572,760,756,553
16 May 2024112.87125.01112.29124.67124.672,825,913,280
15 May 2024117.27118.53112.75112.87112.872,055,115,248
14 May 2024114.62119.80110.17117.27117.272,035,418,656
13 May 2024116.03117.83114.12114.62114.62748,047,463
12 May 2024116.73117.72114.45116.03116.03993,094,533
11 May 2024122.04123.92115.73116.73116.731,973,170,083
10 May 2024113.90122.20113.01122.04122.041,796,304,741
09 May 2024118.50119.97112.18113.90113.902,002,896,035
08 May 2024121.64126.81118.46118.50118.502,149,880,201
07 May 2024116.19124.51116.03121.63121.632,329,890,792
06 May 2024116.46117.88114.34116.19116.191,622,561,592
05 May 2024114.56118.69113.60116.46116.462,430,816,674
04 May 2024109.90115.51108.37114.57114.572,563,436,407
03 May 2024107.40111.88102.33109.90109.902,695,426,594
02 May 2024101.66107.6795.61107.40107.403,299,794,634
01 May 2024109.70111.2397.34101.66101.662,728,285,717
30 Apr 2024110.20110.91106.43109.70109.701,962,621,699
29 Apr 2024113.14115.72109.73110.20110.201,565,995,568
28 Apr 2024111.38114.41107.33113.14113.141,900,349,715
27 Apr 2024115.84116.77111.23111.38111.382,053,319,116
26 Apr 2024118.59119.79114.13115.85115.852,938,292,201
25 Apr 2024124.22128.35117.00118.58118.583,156,164,234
24 Apr 2024127.15128.40124.02124.22124.222,208,624,764
23 Apr 2024120.08128.23118.66127.15127.152,396,544,438
22 Apr 2024122.19124.04118.98120.08120.081,787,079,231
21 Apr 2024115.35122.97113.19122.19122.192,260,403,363
20 Apr 2024114.26118.84103.99115.35115.354,735,766,351
19 Apr 2024105.89115.61102.67114.26114.263,372,441,195
18 Apr 2024109.63114.73102.62105.89105.893,925,478,415
17 Apr 2024111.28112.87102.06109.63109.634,147,879,317
16 Apr 2024121.43125.04108.18111.28111.284,579,163,157
15 Apr 2024111.86122.42105.39121.42121.425,707,154,131
14 Apr 2024123.33124.3896.20111.86111.867,206,229,093
13 Apr 2024137.46140.24116.86123.33123.333,794,804,847
12 Apr 2024138.35140.30135.89137.46137.462,160,431,281
11 Apr 2024136.01139.83128.95138.35138.352,667,468,025
10 Apr 2024142.82142.89133.69136.01136.012,120,524,023
09 Apr 2024142.30146.01138.97142.83142.832,168,182,042
08 Apr 2024141.57144.44140.22142.30142.301,469,174,119
07 Apr 2024138.08142.19137.58141.57141.573,697,515,577
06 Apr 2024145.55146.26133.58138.08138.085,854,087,898
05 Apr 2024146.43150.09142.65145.55145.553,244,853,217
04 Apr 2024144.06152.49141.10146.43146.433,288,498,076
03 Apr 2024153.49153.49140.21144.06144.063,620,572,837
02 Apr 2024160.53161.61149.51153.49153.493,086,642,642
01 Apr 2024153.95160.65153.71160.53160.531,853,324,523
31 Mar 2024152.25158.19151.45153.96153.962,375,502,971
30 Mar 2024150.24152.84145.57152.25152.252,400,711,138
29 Mar 2024147.71151.20143.31150.24150.242,305,964,871
28 Mar 2024151.02152.51142.90147.71147.713,047,523,587
27 Mar 2024149.63155.14147.82151.02151.022,787,630,202
26 Mar 2024145.72153.85143.91149.63149.633,218,085,850
25 Mar 2024137.21148.15136.24145.72145.722,112,499,183
24 Mar 2024138.37141.89135.72137.21137.212,151,878,842
23 Mar 2024141.58143.16133.18138.37138.373,294,134,699
22 Mar 2024149.67152.67139.34141.56141.564,434,197,953
21 Mar 2024133.69150.85128.39149.67149.676,777,587,489
20 Mar 2024154.00155.79130.63133.69133.699,167,467,183
19 Mar 2024158.76164.68153.06154.00154.008,751,540,104
18 Mar 2024142.86160.42140.78158.76158.768,543,041,280
17 Mar 2024143.70155.26139.39142.86142.869,264,103,605
16 Mar 2024138.62147.96129.83143.69143.6911,068,366,201
15 Mar 2024127.99139.59125.71138.62138.626,590,682,070
14 Mar 2024118.03130.04116.43127.99127.994,622,557,392
13 Mar 2024116.04120.86111.79118.03118.035,012,575,962
12 Mar 2024112.41116.84107.04116.05116.054,199,953,653
11 Mar 2024112.46115.63109.61112.41112.412,650,690,318
10 Mar 2024112.96116.15112.22112.46112.462,291,384,079
09 Mar 2024112.37118.35110.82112.96112.964,257,785,403
08 Mar 2024102.66116.52102.63112.37112.375,549,933,346
07 Mar 202498.94105.9894.74102.66102.664,041,096,061
06 Mar 2024104.94112.0686.2498.9598.957,068,479,688
05 Mar 2024103.02106.39100.66104.96104.963,490,853,309
04 Mar 2024102.55104.3699.37103.04103.042,271,312,478
03 Mar 2024102.70103.86100.88102.47102.472,166,211,531
02 Mar 202499.50108.9699.50102.70102.703,747,396,630
01 Mar 202493.39106.1892.9499.5699.565,504,289,626
29 Feb 202485.4893.2484.8393.2493.243,972,348,543
28 Feb 202486.6688.5183.4885.4785.472,148,126,197
27 Feb 202481.6587.1579.1386.6686.661,840,461,292
26 Feb 202482.1382.2980.5881.6581.65717,949,279
25 Feb 202478.8382.5377.7582.1382.13854,671,409
24 Feb 202480.3081.3578.1278.8378.831,169,783,910
23 Feb 202483.1884.3480.2880.3080.301,445,805,195
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...