UK markets closed

Solana USD (SOL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
33.87+0.86 (+2.62%)
As of 05:24PM UTC. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202232.9434.3232.8833.8733.87735,112,128
03 Oct 202232.0633.2031.9532.9732.97633,204,077
02 Oct 202232.4733.0032.0032.0632.06532,211,084
01 Oct 202233.2233.2332.4732.4732.47572,976,679
30 Sept 202233.9535.1332.7433.2133.211,210,784,941
29 Sept 202233.2434.3432.7933.9533.95951,223,921
28 Sept 202232.7433.7431.7333.2433.24998,520,503
27 Sept 202233.8835.2432.2732.7532.751,223,724,195
26 Sept 202232.3433.8831.9633.8833.88936,313,674
25 Sept 202233.4633.9932.0132.3432.34610,529,879
24 Sept 202233.6834.7033.2733.4633.46872,691,785
23 Sept 202232.4133.9131.3633.6833.68982,495,447
22 Sept 202230.8232.8130.6432.4132.41833,702,543
21 Sept 202231.4333.1330.2030.8330.831,193,686,258
20 Sept 202232.6932.7931.3931.4331.43819,978,937
19 Sept 202231.0532.9930.6932.6932.69971,182,780
18 Sept 202233.7533.9530.9831.0631.06694,870,049
17 Sept 202232.2133.8532.2133.7533.75501,302,380
16 Sept 202233.0433.2031.6432.2132.21765,952,525
15 Sept 202234.0934.7232.7233.0533.051,139,377,803
14 Sept 202233.0234.2832.8734.0934.091,003,604,224
13 Sept 202237.4238.8732.8733.4333.431,785,181,627
12 Sept 202234.9738.1734.5137.4237.421,701,399,970
11 Sept 202235.1235.9034.1234.9734.97757,216,096
10 Sept 202234.7335.3634.3735.1335.13731,145,106
09 Sept 202233.6135.8033.6134.7434.741,186,140,934
08 Sept 202232.7133.8032.1033.6133.61978,070,646
07 Sept 202230.8832.9030.4932.7132.71779,212,909
06 Sept 202232.2033.7930.6430.8930.891,196,204,019
05 Sept 202232.1132.3731.2132.1932.19512,588,616
04 Sept 202231.1132.1431.0832.1132.11392,954,663
03 Sept 202231.2331.2330.8631.1131.11314,531,753
02 Sept 202231.5832.3630.8431.2331.23659,575,995
01 Sept 202231.4831.7130.5131.5931.59666,487,074
31 Aug 202231.4232.8831.2431.4731.47769,308,937
30 Aug 202232.4633.0730.8031.4131.41861,409,804
29 Aug 202230.3932.5230.1232.4732.47891,913,484
28 Aug 202231.5432.1330.3930.3930.39562,501,615
27 Aug 202231.7132.2130.9531.5431.54764,882,265
26 Aug 202235.3135.5831.5031.7331.731,315,871,629
25 Aug 202234.9636.4234.9335.3235.32828,503,624
24 Aug 202235.6536.2934.4334.9634.96946,325,778
23 Aug 202235.4836.0534.3135.6535.65854,779,221
22 Aug 202236.5336.5333.9035.4735.471,139,846,770
21 Aug 202235.2636.9834.7836.5336.53982,071,275
20 Aug 202235.8837.2234.3635.2735.271,203,622,743
19 Aug 202239.5439.5435.7635.8935.891,821,467,945
18 Aug 202240.4341.6139.5339.5539.55885,648,540
17 Aug 202243.1544.6340.2940.4040.401,336,772,691
16 Aug 202243.8144.1942.7843.1643.161,131,452,045
15 Aug 202244.9247.1342.9143.8243.821,364,253,429
14 Aug 202246.5147.9644.6944.9244.921,061,034,922
13 Aug 202245.3448.1845.3446.4946.491,416,039,040
12 Aug 202242.8245.3842.2345.3345.331,128,246,063
11 Aug 202242.3745.1242.3742.8242.821,735,349,568
10 Aug 202240.3742.6139.2642.3742.371,389,333,742
09 Aug 202242.1842.7039.9440.3740.37895,263,875
08 Aug 202240.6143.5440.6042.1742.171,117,550,363
07 Aug 202240.0641.4939.3440.6140.61614,104,051
06 Aug 202240.5640.8539.9540.0640.06650,997,770
05 Aug 202238.8241.1738.8040.5640.561,198,859,111
04 Aug 202238.5439.6838.0438.8338.831,235,137,178
03 Aug 202239.7540.7337.8938.5438.542,312,325,350
02 Aug 202241.7742.3339.7539.7539.751,205,226,999
01 Aug 202242.4043.1240.7441.7941.791,082,119,921
31 Jul 202243.7645.0542.3542.4042.401,356,657,075
30 Jul 202241.9246.4841.6243.7643.761,980,341,418
29 Jul 202242.8844.2341.2841.9341.932,066,610,408
28 Jul 202240.3044.0739.1342.8542.852,454,901,807
27 Jul 202236.2040.3935.7640.3140.311,829,226,049
26 Jul 202236.7236.7234.8236.1936.191,362,323,126
25 Jul 202241.0141.0536.7136.7136.711,465,847,128
24 Jul 202240.0442.0239.6141.0141.011,115,260,733
23 Jul 202240.5941.8338.7140.0440.041,151,436,691
22 Jul 202243.1944.2240.1440.6240.621,523,873,136
21 Jul 202242.0943.9239.8243.1943.191,926,399,176
20 Jul 202244.9046.1041.6442.0942.092,020,822,242
19 Jul 202243.6747.1042.7244.9044.902,530,289,999
18 Jul 202238.6543.7538.6143.7543.751,793,335,611
17 Jul 202239.5840.9738.5538.6438.641,119,935,904
16 Jul 202237.4140.0836.4039.5739.571,149,921,714
15 Jul 202237.1138.8536.6537.4237.421,266,226,950
14 Jul 202234.9137.2233.6937.1137.111,320,137,563
13 Jul 202232.7534.9431.9634.9134.911,313,110,217
12 Jul 202233.4734.5032.7632.7632.76916,386,230
11 Jul 202236.6936.6933.3433.4633.46930,216,020
10 Jul 202238.0738.0736.3936.7036.70714,119,421
09 Jul 202238.2938.7937.8738.0738.07789,899,204
08 Jul 202238.5239.3536.5638.2938.291,485,794,730
07 Jul 202237.0839.1236.5038.5238.521,189,167,903
06 Jul 202235.4037.4834.8937.0737.071,410,588,451
05 Jul 202236.7636.8733.2735.4035.401,569,156,882
04 Jul 202233.3936.8132.5236.7936.791,091,202,628
03 Jul 202233.3633.5832.2233.3933.39605,659,825
02 Jul 202232.8133.9331.9633.3633.36765,552,187
01 Jul 202233.6535.2331.9332.8032.801,427,407,655
30 Jun 202233.9134.0531.0633.5933.591,321,861,663
29 Jun 202235.3335.9733.2533.8733.871,366,803,516
28 Jun 202238.4539.7135.2335.3335.331,361,946,847
27 Jun 202239.4141.0838.1738.4538.451,253,389,517
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...