SOLUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 144.92 | -2.98 | -2.01% | 147.89 | 149.50 | 142.26 | 5,410.00 |
Apr 24 2024 | 147.90 | -6.83 | -4.41% | 155.53 | 159.83 | 145.85 | 10,527.00 |
Apr 23 2024 | 154.73 | -2.51 | -1.60% | 157.09 | 160.07 | 153.33 | 9,022.00 |
Apr 22 2024 | 157.24 | 8.43 | 5.66% | 149.09 | 158.58 | 146.83 | 14,467.00 |
Apr 21 2024 | 148.81 | -2.52 | -1.67% | 150.30 | 153.61 | 146.99 | 7,809.00 |
Apr 20 2024 | 151.33 | 8.70 | 6.10% | 142.37 | 152.37 | 139.89 | 7,152.00 |
Apr 19 2024 | 142.63 | 0.620 | 0.44% | 141.90 | 147.64 | 128.65 | 17,826.00 |
Apr 18 2024 | 142.01 | 9.87 | 7.47% | 131.94 | 143.84 | 127.93 | 31,812.00 |
Apr 17 2024 | 132.14 | -4.11 | -3.02% | 135.85 | 142.76 | 127.25 | 17,130.00 |
Apr 16 2024 | 136.25 | -2.46 | -1.77% | 138.64 | 140.81 | 126.70 | 21,294.00 |
Apr 15 2024 | 138.71 | -12.83 | -8.47% | 150.46 | 156.30 | 134.05 | 40,227.00 |
Apr 14 2024 | 151.54 | 13.18 | 9.53% | 138.70 | 152.92 | 130.75 | 30,477.00 |
Apr 13 2024 | 138.36 | -14.93 | -9.74% | 152.89 | 154.71 | 116.05 | 70,518.00 |
Apr 12 2024 | 153.29 | -19.59 | -11.33% | 173.14 | 175.99 | 141.81 | 49,934.00 |
Apr 11 2024 | 172.88 | -0.490 | -0.28% | 172.87 | 176.36 | 170.24 | 4,479.00 |
Apr 10 2024 | 173.37 | 0.970 | 0.56% | 172.11 | 175.67 | 162.43 | 8,715.00 |
Apr 09 2024 | 172.40 | -8.61 | -4.76% | 180.67 | 180.96 | 169.18 | 15,046.00 |
Apr 08 2024 | 181.01 | 1.34 | 0.75% | 178.97 | 185.51 | 175.28 | 56,874.00 |
Apr 07 2024 | 179.67 | 0.940 | 0.53% | 178.54 | 182.58 | 176.83 | 3,239.00 |
Apr 06 2024 | 178.73 | 4.46 | 2.56% | 174.11 | 179.89 | 173.65 | 6,082.00 |
Apr 05 2024 | 174.27 | -9.75 | -5.30% | 183.56 | 185.06 | 168.20 | 17,979.00 |
Apr 04 2024 | 184.02 | -1.07 | -0.58% | 184.58 | 190.22 | 180.19 | 4,530.00 |
Apr 03 2024 | 185.09 | 4.19 | 2.32% | 180.96 | 191.78 | 177.20 | 6,576.00 |
Apr 02 2024 | 180.90 | -11.59 | -6.02% | 192.00 | 192.00 | 176.02 | 12,002.00 |
Apr 01 2024 | 192.49 | -10.79 | -5.31% | 202.16 | 204.47 | 187.25 | 10,030.00 |
Mar 31 2024 | 203.28 | 11.20 | 5.83% | 194.64 | 203.39 | 194.04 | 9,277.00 |
Mar 30 2024 | 192.08 | 0.00 | 0.00% | 192.08 | 192.08 | 192.08 | 0.00 |
Mar 29 2024 | 192.08 | 2.13 | 1.12% | 189.36 | 192.85 | 183.57 | 8,370.00 |
Mar 28 2024 | 189.95 | 3.26 | 1.75% | 185.74 | 190.88 | 181.08 | 5,983.00 |
Mar 27 2024 | 186.69 | -3.75 | -1.97% | 190.48 | 192.59 | 180.27 | 13,484.00 |
Mar 26 2024 | 190.44 | 1.51 | 0.80% | 188.71 | 196.29 | 186.39 | 12,420.00 |
Mar 25 2024 | 188.93 | 5.28 | 2.88% | 183.56 | 194.63 | 181.09 | 29,778.00 |
Mar 24 2024 | 183.65 | 10.87 | 6.29% | 173.80 | 186.87 | 171.46 | 10,951.00 |
Mar 23 2024 | 172.78 | -2.06 | -1.18% | 174.56 | 176.76 | 172.58 | 6,239.00 |
Mar 22 2024 | 174.84 | -17.18 | -8.95% | 179.45 | 182.18 | 167.58 | 16,715.00 |
Mar 21 2024 | 192.02 | 0.00 | 0.00% | 192.02 | 192.02 | 192.02 | 0.00 |
Mar 20 2024 | 192.02 | 21.40 | 12.54% | 171.95 | 193.35 | 161.06 | 35,144.00 |
Mar 19 2024 | 170.62 | -24.84 | -12.71% | 196.65 | 198.60 | 166.20 | 62,684.00 |
Mar 18 2024 | 195.46 | -6.81 | -3.37% | 201.20 | 210.00 | 194.17 | 33,192.00 |
Mar 17 2024 | 202.27 | 20.47 | 11.26% | 183.39 | 204.55 | 178.68 | 19,023.00 |
Mar 16 2024 | 181.80 | -0.910 | -0.50% | 183.04 | 197.60 | 177.00 | 30,598.00 |
Mar 15 2024 | 182.71 | 19.12 | 11.69% | 178.09 | 189.00 | 164.44 | 34,331.00 |
Mar 14 2024 | 163.59 | 0.00 | 0.00% | 163.59 | 163.59 | 163.59 | 0.00 |
Mar 13 2024 | 163.59 | 12.84 | 8.52% | 150.68 | 166.45 | 148.73 | 31,401.00 |
Mar 12 2024 | 150.75 | 2.13 | 1.43% | 148.40 | 154.76 | 141.05 | 93,513.00 |
Mar 11 2024 | 148.62 | 4.29 | 2.97% | 144.03 | 149.96 | 136.64 | 38,617.00 |
Mar 10 2024 | 144.33 | 0.180 | 0.12% | 143.87 | 148.39 | 140.34 | 9,629.00 |
Mar 09 2024 | 144.15 | -0.650 | -0.45% | 144.49 | 148.92 | 143.58 | 8,519.00 |
Mar 08 2024 | 144.80 | 1.11 | 0.77% | 144.00 | 152.30 | 141.64 | 18,940.00 |
Mar 07 2024 | 143.69 | 12.84 | 9.81% | 130.84 | 149.31 | 130.67 | 29,086.00 |
Mar 06 2024 | 130.85 | 5.45 | 4.35% | 126.17 | 134.99 | 120.12 | 34,461.00 |
Mar 05 2024 | 125.40 | -7.70 | -5.79% | 132.85 | 142.57 | 106.42 | 55,973.00 |
Mar 04 2024 | 133.10 | 2.67 | 2.05% | 130.64 | 135.02 | 127.44 | 54,617.00 |
Mar 03 2024 | 130.43 | 0.610 | 0.47% | 129.84 | 132.06 | 124.30 | 13,200.00 |
Mar 02 2024 | 129.82 | -0.030 | -0.02% | 129.71 | 131.66 | 127.17 | 12,949.00 |
Mar 01 2024 | 129.85 | 4.41 | 3.52% | 126.44 | 137.99 | 125.99 | 18,552.00 |
Feb 29 2024 | 125.44 | 7.32 | 6.20% | 119.64 | 134.50 | 117.12 | 66,855.00 |
Feb 28 2024 | 118.12 | 9.79 | 9.04% | 108.45 | 118.28 | 105.06 | 43,068.00 |
Feb 27 2024 | 108.33 | -1.39 | -1.27% | 110.21 | 112.15 | 105.17 | 28,248.00 |
Feb 26 2024 | 109.72 | 6.31 | 6.10% | 103.15 | 110.55 | 100.36 | 17,954.00 |
Feb 25 2024 | 103.41 | -0.760 | -0.73% | 104.00 | 104.54 | 102.12 | 7,984.00 |
Feb 24 2024 | 104.17 | 4.32 | 4.33% | 100.22 | 104.92 | 98.50 | 9,032.00 |
Feb 23 2024 | 99.85 | -5.21 | -4.96% | 101.87 | 103.04 | 98.52 | 7,803.00 |
Feb 22 2024 | 105.06 | 0.00 | 0.00% | 105.06 | 105.06 | 105.06 | 0.00 |
Feb 21 2024 | 105.06 | -3.14 | -2.90% | 108.01 | 108.22 | 100.22 | 9,248.00 |
Feb 20 2024 | 108.20 | -3.20 | -2.87% | 111.93 | 111.93 | 103.00 | 15,603.00 |
Feb 19 2024 | 111.40 | -0.650 | -0.58% | 112.10 | 114.78 | 110.81 | 11,259.00 |
Feb 18 2024 | 112.05 | 1.66 | 1.50% | 108.80 | 114.05 | 107.53 | 13,883.00 |
Feb 17 2024 | 110.39 | 0.00 | 0.00% | 110.39 | 110.39 | 110.39 | 0.00 |
Feb 16 2024 | 110.39 | -3.22 | -2.83% | 113.19 | 114.00 | 108.01 | 7,023.00 |
Feb 15 2024 | 113.61 | -3.13 | -2.68% | 117.06 | 118.11 | 111.52 | 20,391.00 |
Feb 14 2024 | 116.74 | 4.01 | 3.56% | 112.32 | 118.72 | 0.00000063 | 16,140.00 |
Feb 13 2024 | 112.73 | 0.760 | 0.68% | 111.76 | 115.20 | 108.36 | 18,124.00 |
Feb 12 2024 | 111.97 | 4.41 | 4.10% | 107.52 | 112.22 | 103.53 | 18,794.00 |
Feb 11 2024 | 107.56 | -1.66 | -1.52% | 109.06 | 110.77 | 107.38 | 7,556.00 |
Feb 10 2024 | 109.22 | 2.24 | 2.09% | 107.24 | 110.86 | 107.24 | 10,246.00 |
Feb 09 2024 | 106.98 | 6.23 | 6.18% | 103.02 | 109.19 | 102.97 | 15,096.00 |
Feb 08 2024 | 100.75 | 0.00 | 0.00% | 100.75 | 100.75 | 100.75 | 0.00 |
Feb 07 2024 | 100.75 | 3.91 | 4.04% | 97.02 | 101.50 | 94.62 | 6,363.00 |
Feb 06 2024 | 96.84 | 1.09 | 1.14% | 95.84 | 97.83 | 93.11 | 14,430.00 |
Feb 05 2024 | 95.75 | 0.330 | 0.35% | 95.48 | 98.62 | 94.15 | 6,255.00 |
Feb 04 2024 | 95.42 | -2.44 | -2.50% | 97.62 | 98.55 | 95.05 | 3,315.00 |
Feb 03 2024 | 97.87 | 0.900 | 0.93% | 100.18 | 101.16 | 96.63 | 4,001.00 |
Feb 02 2024 | 96.96 | 0.00 | 0.00% | 96.96 | 96.96 | 96.96 | 0.00 |
Feb 01 2024 | 96.96 | 0.00 | 0.00% | 96.96 | 96.96 | 96.96 | 0.00 |
Jan 31 2024 | 96.96 | -4.51 | -4.44% | 101.80 | 102.72 | 96.00 | 18,714.00 |
Jan 30 2024 | 101.47 | -0.190 | -0.19% | 101.26 | 106.46 | 101.05 | 17,251.00 |
Jan 29 2024 | 101.66 | 5.82 | 6.07% | 95.46 | 102.00 | 95.10 | 8,741.00 |
Jan 28 2024 | 95.84 | 1.60 | 1.70% | 94.01 | 99.39 | 93.44 | 17,497.00 |
Jan 27 2024 | 94.24 | 2.01 | 2.18% | 92.30 | 94.49 | 90.72 | 4,352.00 |