UK markets closed

Solana GBP (SOL-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
117.43+3.74 (+3.29%)
As of 08:22PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024114.27118.98104.22117.43117.434,707,484,160
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
22 Feb 202485.9085.9079.5583.1883.181,777,836,019
21 Feb 202488.5689.0082.8285.9185.912,104,524,336
20 Feb 202488.9691.0788.0588.5788.571,508,333,477
19 Feb 202486.4890.4685.3988.9588.951,202,418,557
18 Feb 202487.6488.1484.2186.4886.481,087,610,627
17 Feb 202490.2390.7985.9887.6487.641,524,599,248
16 Feb 202493.0994.1288.7090.2590.251,961,682,838
15 Feb 202489.4194.2388.0793.0893.081,902,762,060
14 Feb 202488.6890.8286.0889.4289.422,152,040,605
13 Feb 202485.0688.7682.1288.6988.692,099,191,458
12 Feb 202486.4087.5484.9885.0785.071,084,446,402
11 Feb 202484.6787.6984.6786.4186.411,454,240,875
10 Feb 202481.4486.3081.4484.6784.672,258,903,306
09 Feb 202479.9983.1479.6581.4481.441,813,209,440
08 Feb 202476.8680.1575.0279.9779.971,372,968,353
07 Feb 202476.2377.6374.3976.8576.851,348,862,894
06 Feb 202475.6478.4775.2176.2376.231,304,745,690
05 Feb 202477.4877.9475.4275.6575.651,033,259,408
04 Feb 202479.5180.0076.6377.4877.481,068,092,675
03 Feb 202476.7680.2976.5279.5179.512,037,556,662
02 Feb 202476.5276.8673.6476.7676.762,315,496,636
01 Feb 202479.9280.6375.7976.5276.523,008,378,630
31 Jan 202479.9083.7879.5179.9479.942,621,783,428
30 Jan 202475.5680.0774.9979.9079.902,049,077,258
29 Jan 202474.1178.1973.6075.5675.561,910,456,691
28 Jan 202472.6974.3171.4874.0974.09988,736,609
27 Jan 202468.3873.6067.8172.7472.741,595,172,860
26 Jan 202469.7770.3467.1268.3868.381,317,516,232
25 Jan 202466.4170.2065.7069.7769.771,849,715,604
24 Jan 202465.8167.4662.2966.4066.402,356,311,314
23 Jan 202471.5872.0965.0765.8165.812,095,244,208
22 Jan 202472.8873.7771.5471.5471.54704,728,030
21 Jan 202473.5274.0171.2372.8772.87948,082,555
20 Jan 202474.1575.0269.0673.5173.512,071,055,215
19 Jan 202480.4881.1972.6374.1574.152,111,910,223
18 Jan 202477.2580.7576.6280.5180.512,540,259,474
17 Jan 202474.2778.0274.2477.2577.251,429,582,223
16 Jan 202473.8475.8773.2774.3174.311,380,840,485
15 Jan 202475.1180.1673.7073.9173.912,148,862,212
14 Jan 202471.9976.0470.4275.1175.111,475,230,971
13 Jan 202478.1878.4569.2871.9671.962,250,745,640
12 Jan 202480.1284.0777.1078.1878.183,266,238,518
11 Jan 202478.1882.4772.7680.0680.063,308,421,418
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...