UK Markets open in 4 hrs 18 mins

Solana USD (SOL1-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
54.59-2.48 (-4.34%)
As of 02:40AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 202253.7754.9153.7754.5954.592,032,171,520
16 May 20220.230.230.220.230.2366
15 May 20220.230.230.220.230.2367
14 May 20220.220.230.210.230.2366
13 May 20220.220.230.220.220.22174
12 May 20220.220.220.200.220.22192
11 May 20220.240.240.210.220.22966
10 May 20220.360.360.230.240.241,436
09 May 20220.420.420.360.360.361,722
08 May 20220.610.620.410.420.421,352
07 May 20220.620.620.600.610.6147
06 May 20220.620.620.610.620.6252
05 May 20220.640.650.610.620.6218
04 May 20220.630.640.630.640.6413
03 May 20220.630.630.630.630.638
02 May 20220.640.640.630.630.6313
01 May 20220.630.640.630.640.6415
30 Apr 20220.640.650.630.630.6312
29 Apr 20220.660.660.640.640.643
28 Apr 20220.640.660.640.660.6611
27 Apr 20220.640.650.640.640.6469
26 Apr 20220.660.660.640.640.64109
25 Apr 20220.660.660.640.660.6659
24 Apr 20220.660.670.660.660.6612
23 Apr 20220.660.670.660.660.6618
22 Apr 20220.660.670.650.660.6611
21 Apr 20220.670.680.660.660.667
20 Apr 20220.680.690.670.670.6713
19 Apr 20220.680.680.680.680.6813
18 Apr 20220.670.680.670.680.6811
17 Apr 20220.680.680.670.670.674
16 Apr 20220.680.680.680.680.6815
15 Apr 20220.680.690.680.680.6887
14 Apr 20220.720.720.680.680.68242
13 Apr 20220.730.740.710.720.72171
12 Apr 20220.710.730.710.730.7381
11 Apr 20220.720.720.690.710.7179
10 Apr 20220.730.740.720.720.723
09 Apr 20220.730.740.730.730.7321
08 Apr 20220.750.760.730.730.7329
07 Apr 20220.740.750.730.750.7581
06 Apr 20220.760.760.740.740.7476
05 Apr 20220.760.770.760.760.7611
04 Apr 20220.760.770.760.760.7619
03 Apr 20220.760.770.760.760.7672
02 Apr 20220.760.770.750.760.76196
01 Apr 20220.740.760.720.760.76173
31 Mar 20220.770.780.740.740.7456
30 Mar 20220.770.770.760.770.7732
29 Mar 20220.760.780.760.770.7773
28 Mar 20220.780.790.760.760.7673
27 Mar 20220.760.790.750.780.7812
26 Mar 20220.760.770.740.760.766
25 Mar 20220.750.780.750.760.7616
24 Mar 20220.750.760.750.750.7526
23 Mar 20220.760.760.750.750.7524
22 Mar 20220.760.780.760.760.76166
21 Mar 20220.730.770.730.760.76156
20 Mar 20220.740.740.720.730.7310
19 Mar 20220.740.750.740.740.742,200
18 Mar 20220.620.810.610.740.742,201
17 Mar 20220.620.630.620.620.6254
16 Mar 20220.600.620.600.620.6263
15 Mar 20220.610.610.600.600.6018
14 Mar 20220.600.610.600.610.615
13 Mar 20220.600.610.600.600.604
12 Mar 20220.600.610.580.600.602
11 Mar 20220.590.600.590.600.6098
10 Mar 20220.600.600.560.590.59118
09 Mar 20220.590.610.590.600.6024
08 Mar 20220.590.590.590.590.594
07 Mar 20220.580.590.560.590.593
06 Mar 20220.590.600.580.580.587
05 Mar 20220.590.590.590.590.5961
04 Mar 20220.610.610.590.590.5966
03 Mar 20220.620.620.610.610.6120
02 Mar 20220.620.630.620.620.6275
01 Mar 20220.610.630.610.620.62215
28 Feb 20220.570.620.560.610.61315
27 Feb 20220.550.580.550.570.57176
26 Feb 20220.550.560.550.550.5558
25 Feb 20220.550.560.540.550.55211
24 Feb 20220.540.550.510.550.55223
23 Feb 20220.550.560.540.540.54132
22 Feb 20220.550.550.540.550.55104
21 Feb 20220.570.580.550.550.55658
20 Feb 20220.640.650.570.570.57640
19 Feb 20220.640.650.630.640.642
18 Feb 20220.650.660.640.640.6430
17 Feb 20220.670.670.650.650.6531
16 Feb 20220.670.670.660.670.67136
15 Feb 20220.650.680.650.670.67173
14 Feb 20220.660.660.650.650.6530
13 Feb 20220.660.660.650.650.6539
12 Feb 20220.660.670.660.660.6677
11 Feb 20220.680.680.660.660.6685
10 Feb 20220.690.690.680.680.68409
09 Feb 20220.740.740.690.690.69598
08 Feb 20220.820.840.740.740.74239
07 Feb 20220.800.820.800.820.8254
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...