SOLBTC

Solana (SOLBTC)

SOLBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 0.00082160 0.00000800 0.98% 0.00081280 0.00083400 0.00079080 490,050.00
Nov 29 2022 0.00081320 -0.00000900 -1.09% 0.00081990 0.00084400 0.00080610 280,731.00
Nov 28 2022 0.00082200 -0.00003600 -4.19% 0.00085800 0.00086000 0.00079330 567,994.00
Nov 27 2022 0.00085840 -0.00000200 -0.23% 0.00085970 0.00087160 0.00085430 330,513.00
Nov 26 2022 0.00086040 0.00000900 1.06% 0.00084870 0.00090040 0.00084730 540,397.00
Nov 25 2022 0.00085150 -0.00002600 -2.96% 0.00086840 0.00087290 0.00084700 457,224.00
Nov 24 2022 0.00087780 0.00001100 1.27% 0.00085690 0.00089350 0.00083850 737,068.00
Nov 23 2022 0.00086690 0.00009700 12.59% 0.00076870 0.00087170 0.00076610 1,238,262.00
Nov 22 2022 0.00077040 0.00002000 2.67% 0.00075770 0.00077110 0.00072360 161,642.00
Nov 21 2022 0.00075030 -0.00000100 -0.13% 0.00075020 0.00075960 0.00071920 796,151.00
Nov 20 2022 0.00075150 -0.00001800 -2.34% 0.00076740 0.00081370 0.00074790 708,828.00
Nov 19 2022 0.00076940 -0.00002400 -3.02% 0.00079360 0.00079410 0.00075590 496,960.00
Nov 18 2022 0.00079390 -0.00002200 -2.70% 0.00081700 0.00082140 0.00078400 667,159.00
Nov 17 2022 0.00081570 -0.00004100 -4.78% 0.00086020 0.00086960 0.00078600 1,264,623.00
Nov 16 2022 0.00085720 0.00001000 1.18% 0.00084630 0.00086970 0.00083150 784,312.00
Nov 15 2022 0.00084710 0.00000600 0.71% 0.00084490 0.00089550 0.00082660 1,549,671.00
Nov 14 2022 0.00084150 0.00003700 4.60% 0.00080560 0.00091460 0.00075840 2,201,790.00
Nov 13 2022 0.00080410 -0.00006000 -6.94% 0.00086790 0.00087560 0.00079830 1,567,558.00
Nov 12 2022 0.00086400 -0.00009300 -9.71% 0.00095970 0.00096550 0.00086260 1,520,143.00
Nov 11 2022 0.00095730 -0.00004200 -4.20% 0.00100110 0.00105110 0.00091040 2,601,913.00
Nov 10 2022 0.00099910 0.00011040 12.42% 0.00087650 0.00105400 0.00078610 5,432,717.00
Nov 09 2022 0.00088870 -0.00042500 -32.35% 0.00129860 0.00132780 0.00076310 5,473,844.00
Nov 08 2022 0.00131360 -0.00012100 -8.43% 0.00143560 0.00157040 0.00115000 4,764,137.00
Nov 07 2022 0.00143500 -0.00013500 -8.60% 0.00156160 0.00158170 0.00137620 1,737,148.00
Nov 06 2022 0.00156960 -0.00015800 -9.15% 0.00173200 0.00173800 0.00154130 711,187.00
Nov 05 2022 0.00172770 0.00013000 8.14% 0.00160360 0.00181700 0.00159620 1,062,164.00
Nov 04 2022 0.00159770 0.00007200 4.72% 0.00152540 0.00161300 0.00151930 955,609.00
Nov 03 2022 0.00152590 -0.00000400 -0.26% 0.00152290 0.00158460 0.00151790 431,777.00
Nov 02 2022 0.00152970 -0.00004500 -2.86% 0.00157300 0.00158530 0.00149970 497,567.00
Nov 01 2022 0.00157420 -0.00002000 -1.25% 0.00158900 0.00161890 0.00157300 308,135.00
Oct 31 2022 0.00159410 0.00000020 0.01% 0.00159850 0.00165590 0.00157460 816,346.00
Oct 30 2022 0.00159390 0.00001600 1.01% 0.00158050 0.00160900 0.00155580 285,422.00
Oct 29 2022 0.00157820 0.00001900 1.22% 0.00155900 0.00161310 0.00154630 469,837.00
Oct 28 2022 0.00155890 0.00004500 2.97% 0.00150870 0.00157460 0.00149800 428,994.00
Oct 27 2022 0.00151360 0.00000700 0.46% 0.00150810 0.00155660 0.00149980 483,738.00
Oct 26 2022 0.00150620 -0.00003300 -2.14% 0.00154230 0.00155250 0.00149580 421,154.00
Oct 25 2022 0.00153900 0.00007700 5.27% 0.00146530 0.00160360 0.00145750 493,291.00
Oct 24 2022 0.00146230 -0.00003200 -2.14% 0.00149830 0.00150690 0.00146030 336,228.00
Oct 23 2022 0.00149480 0.00003500 2.40% 0.00145870 0.00150000 0.00145300 62,653.00
Oct 22 2022 0.00145970 -0.00000600 -0.41% 0.00146430 0.00146950 0.00143590 145,676.00
Oct 21 2022 0.00146540 -0.00000800 -0.54% 0.00146830 0.00148070 0.00142940 315,362.00
Oct 20 2022 0.00147310 -0.00003600 -2.39% 0.00150890 0.00153360 0.00147280 240,782.00
Oct 19 2022 0.00150930 -0.00005100 -3.27% 0.00156140 0.00156680 0.00150000 198,612.00
Oct 18 2022 0.00156070 -0.00003700 -2.32% 0.00159730 0.00160620 0.00155050 219,577.00
Oct 17 2022 0.00159780 0.00003300 2.11% 0.00156628 0.00159880 0.00155600 178,360.00
Oct 16 2022 0.00156460 0.00001400 0.90% 0.00155390 0.00157270 0.00155160 105,107.00
Oct 15 2022 0.00155100 -0.00001500 -0.96% 0.00156350 0.00157350 0.00154740 113,612.00
Oct 14 2022 0.00156590 -0.00001100 -0.70% 0.00157310 0.00161390 0.00154910 243,944.00
Oct 13 2022 0.00157730 -0.00004800 -2.95% 0.00162500 0.00162980 0.00151660 382,837.00
Oct 12 2022 0.00162490 0.00000800 0.49% 0.00161640 0.00164270 0.00161108 1,571.00
Oct 11 2022 0.00161660 -0.00005500 -3.29% 0.00166480 0.00166740 0.00160000 240,334.00
Oct 10 2022 0.00167110 -0.00002200 -1.30% 0.00169330 0.00171490 0.00166780 261,360.00
Oct 09 2022 0.00169260 0.00001500 0.89% 0.00167770 0.00169840 0.00167360 123,650.00
Oct 08 2022 0.00167770 -0.00001200 -0.71% 0.00168780 0.00169290 0.00167390 104,757.00
Oct 07 2022 0.00168940 0.00001800 1.08% 0.00167080 0.00169900 0.00164830 301,308.00
Oct 06 2022 0.00167100 -0.00002000 -1.18% 0.00168960 0.00170040 0.00167050 350,330.00
Oct 05 2022 0.00169110 0.00001400 0.83% 0.00167710 0.00169860 0.00166630 306,068.00
Oct 04 2022 0.00167740 -0.00000700 -0.42% 0.00167890 0.00172490 0.00167100 390,920.00
Oct 03 2022 0.00168430 0.00000040 0.02% 0.00168058 0.00170550 0.00167210 465,462.00
Oct 02 2022 0.00168390 0.00000200 0.12% 0.00168090 0.00171150 0.00167680 221,638.00
Oct 01 2022 0.00168140 -0.00002800 -1.64% 0.00170590 0.00174650 0.00168020 247,047.00
Sep 30 2022 0.00170900 -0.00002900 -1.67% 0.00173140 0.00177240 0.00168560 563,313.00
Sep 29 2022 0.00173840 0.00002600 1.52% 0.00171450 0.00177370 0.00169810 432,222.00
Sep 28 2022 0.00171260 -0.00000500 -0.29% 0.00171310 0.00173630 0.00168370 467,967.00
Sep 27 2022 0.00171780 -0.00003500 -2.00% 0.00176010 0.00179080 0.00169940 637,021.00
Sep 26 2022 0.00175300 0.00003400 1.98% 0.00171810 0.00176390 0.00170290 341,634.00
Sep 25 2022 0.00171920 -0.00005000 -2.83% 0.00176740 0.00181290 0.00170860 227,776.00
Sep 24 2022 0.00176930 0.00002300 1.32% 0.00174690 0.00182710 0.00174530 402,209.00
Sep 23 2022 0.00174650 0.00007800 4.67% 0.00167620 0.00178020 0.00166620 486,464.00
Sep 22 2022 0.00166890 0.00000500 0.30% 0.00166290 0.00169200 0.00164920 314,067.00
Sep 21 2022 0.00166390 -0.00000080 -0.05% 0.00166580 0.00169800 0.00162430 470,463.00
Sep 20 2022 0.00166470 -0.00000800 -0.48% 0.00167220 0.00170000 0.00165840 294,753.00
Sep 19 2022 0.00167230 0.00007300 4.56% 0.00160400 0.00169720 0.00159980 470,055.00
Sep 18 2022 0.00159940 -0.00008000 -4.76% 0.00167430 0.00169380 0.00159300 297,435.00
Sep 17 2022 0.00167960 0.00005100 3.13% 0.00162910 0.00168320 0.00162840 203,845.00
Sep 16 2022 0.00162840 -0.00005400 -3.21% 0.00168000 0.00168350 0.00162120 401,156.00
Sep 15 2022 0.00168240 0.00000050 0.03% 0.00168290 0.00172450 0.00163780 549,672.00
Sep 14 2022 0.00168190 0.00004200 2.56% 0.00162770 0.00169270 0.00162400 397,870.00
Sep 13 2022 0.00164030 -0.00003100 -1.85% 0.00166880 0.00175470 0.00163530 749,829.00
Sep 12 2022 0.00167140 0.00006500 4.05% 0.00160156 0.00172430 0.00159000 618,428.00
Sep 11 2022 0.00160600 -0.00001300 -0.80% 0.00161900 0.00165860 0.00159160 279,290.00
Sep 10 2022 0.00161880 -0.00000500 -0.31% 0.00162430 0.00164280 0.00160680 216,336.00
Sep 09 2022 0.00162430 -0.00011500 -6.61% 0.00174010 0.00177950 0.00161250 433,411.00
Sep 08 2022 0.00173910 0.00003900 2.29% 0.00169560 0.00175750 0.00167790 327,335.00
Sep 07 2022 0.00170010 0.00005800 3.53% 0.00164640 0.00170550 0.00163120 254,914.00
Sep 06 2022 0.00164170 0.00001500 0.92% 0.00162600 0.00171190 0.00162050 458,578.00
Sep 05 2022 0.00162670 0.00002200 1.37% 0.00161180 0.00163330 0.00158320 284,066.00
Sep 04 2022 0.00160510 0.00003600 2.29% 0.00156940 0.00161600 0.00156870 146,705.00
Sep 03 2022 0.00156900 0.00000500 0.32% 0.00156380 0.00157620 0.00155150 84,780.00
Sep 02 2022 0.00156450 -0.00000500 -0.32% 0.00157310 0.00159210 0.00155530 150,374.00
Your Recent History
COIN
SOLBTC
Solana
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221201 07:10:23