UK markets closed

SOL RUNE - Rune.Game USD (SOL1-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.160060-0.026831 (-14.36%)
As of 06:14PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20220.1868900.1868900.1585790.1600600.160060173
28 Jun 20220.1868900.1868900.1868900.1868900.186890-
27 Jun 20220.1868900.1868900.1868900.1868900.186890-
26 Jun 20220.1873770.1881550.1866470.1868900.186890-
25 Jun 20220.1885960.1887410.1837720.1873750.18737525
24 Jun 20220.1897230.1924530.1852770.1885930.18859326
23 Jun 20220.1787680.1901670.1772670.1897230.189723-
22 Jun 20220.1792270.1810420.1762370.1787680.17876822
21 Jun 20220.1785780.1829160.1769170.1792250.17922522
20 Jun 20220.1773390.1791810.1734660.1785790.17857922
19 Jun 20220.1699340.1781880.1669170.1773400.17734065
18 Jun 20220.1785860.1813600.1645160.1699360.16993642
17 Jun 20220.1766220.1833680.1726300.1785860.178586-
16 Jun 20220.1852910.1867980.1761190.1766180.17661886
15 Jun 20220.1814800.1860020.1703170.1852930.18529348
14 Jun 20220.1810740.1835610.1758670.1814850.18148567
13 Jun 20220.2063130.2064390.1795480.1810730.18107387
12 Jun 20220.2122100.2128950.2043940.2063120.20631251
11 Jun 20220.2169720.2227000.2109200.2122040.21220428
10 Jun 20220.2192190.2243870.2150370.2169710.2169712
09 Jun 20220.2187820.2192210.2187820.2192190.219219-
08 Jun 20220.2201850.2224650.2161530.2187810.21878119
07 Jun 20220.2244650.2244650.2078490.2201870.22018719
06 Jun 20220.2246690.2247570.2238710.2244680.2244681
05 Jun 20220.2248190.2256810.2239050.2246640.2246643
04 Jun 20220.2238460.2251590.2238460.2248190.2248192
03 Jun 20220.2264960.2274440.2227100.2238390.2238391
02 Jun 20220.2260790.2265660.2250690.2264940.2264943
01 Jun 20220.2336790.2336790.2254020.2260790.2260792
31 May 20220.2340190.2351220.2305970.2336770.2336773
30 May 20220.2264110.2358660.2262360.2340190.2340195
29 May 20220.2301440.2301440.2227830.2264120.2264122
28 May 20220.2274350.2303600.2255730.2301460.23014613
27 May 20220.2432140.2432140.2253010.2268640.22686413
26 May 20220.2432140.2432140.2432140.2432140.243214-
25 May 20220.2432450.2432450.2432140.2432140.243214-
24 May 20220.2347560.2446700.2329260.2432450.2432451
23 May 20220.2336920.2415480.2324390.2347550.23475524
22 May 20220.2350940.2434810.2325230.2336920.23369225
21 May 20220.2283490.2368890.2265320.2350940.2350942
20 May 20220.2294600.2324510.2281120.2283490.228349-
19 May 20220.2286290.2296990.2280850.2294560.2294561
18 May 20220.2295660.2295660.2282140.2286010.2286011
17 May 20220.2259730.2311910.2258480.2295640.22956427
16 May 20220.2311900.2317630.2234300.2259660.22596666
15 May 20220.2260940.2326390.2227640.2311890.23118967
14 May 20220.2224850.2266480.2146110.2260930.22609366
13 May 20220.2180370.2336670.2160290.2224830.222483174
12 May 20220.2182240.2248520.1990640.2180480.218048192
11 May 20220.2375440.2375440.2099850.2182230.218223966
10 May 20220.3559550.3615080.2329530.2375550.2375551,436
09 May 20220.4151540.4162650.3556340.3559830.3559831,722
08 May 20220.6090820.6189960.4146120.4151680.4151681,352
07 May 20220.6180410.6214830.6047940.6090780.60907847
06 May 20220.6175980.6210200.6115590.6180430.61804352
05 May 20220.6365700.6466870.6132670.6175880.61758818
04 May 20220.6287640.6379250.6286570.6365760.63657613
03 May 20220.6314700.6329240.6277100.6287590.6287598
02 May 20220.6365570.6365570.6297350.6314730.63147313
01 May 20220.6293940.6387810.6293940.6365660.63656615
30 Apr 20220.6437580.6469460.6286110.6293900.62939012
29 Apr 20220.6608950.6608950.6430430.6437530.6437533
28 Apr 20220.6437420.6611520.6405870.6609000.66090011
27 Apr 20220.6429310.6503170.6421170.6437450.64374569
26 Apr 20220.6578460.6618440.6402150.6429110.642911109
25 Apr 20220.6618780.6618780.6414740.6578540.65785459
24 Apr 20220.6597170.6667560.6597170.6618900.66189012
23 Apr 20220.6638480.6658880.6596030.6597420.65974218
22 Apr 20220.6648350.6687050.6532240.6638340.66383411
21 Apr 20220.6745140.6819070.6609930.6648420.6648427
20 Apr 20220.6802370.6891040.6713870.6745210.67452113
19 Apr 20220.6776340.6806410.6751810.6802400.68024013
18 Apr 20220.6680310.6782390.6658720.6776170.67761711
17 Apr 20220.6812690.6821550.6675580.6680200.6680204
16 Apr 20220.6813870.6829390.6793360.6812880.68128815
15 Apr 20220.6810960.6852310.6755930.6813930.68139387
14 Apr 20220.7178430.7178430.6793790.6810960.681096242
13 Apr 20220.7305270.7394750.7100690.7178540.717854171
12 Apr 20220.7081810.7348320.7080540.7305200.73052081
11 Apr 20220.7238190.7238190.6939800.7081410.70814179
10 Apr 20220.7322530.7387500.7226620.7238030.7238033
09 Apr 20220.7286520.7362080.7286160.7322450.73224521
08 Apr 20220.7489330.7566590.7271590.7286500.72865029
07 Apr 20220.7367010.7516390.7341050.7489150.74891581
06 Apr 20220.7596840.7617540.7358050.7367070.73670776
05 Apr 20220.7642220.7681370.7596880.7596990.75969911
04 Apr 20220.7646510.7654050.7561490.7642300.76423019
03 Apr 20220.7602640.7679490.7599380.7646680.76466872
02 Apr 20220.7620480.7677120.7546790.7602850.760285196
01 Apr 20220.7442970.7642270.7213420.7620190.762019173
31 Mar 20220.7675850.7751230.7385450.7442670.74426756
30 Mar 20220.7687530.7717750.7627170.7675560.76755632
29 Mar 20220.7645250.7772920.7645250.7687560.76875673
28 Mar 20220.7834290.7895630.7645290.7645290.76452973
27 Mar 20220.7641390.7854660.7525310.7834290.78342912
26 Mar 20220.7553830.7658390.7404560.7641390.7641396
25 Mar 20220.7535690.7775490.7502380.7553830.75538316
24 Mar 20220.7538150.7563470.7478840.7535680.75356826
23 Mar 20220.7610950.7610950.7462530.7538150.75381524
22 Mar 20220.7623500.7829430.7585370.7610950.761095166
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...