SOLUSD

Solana (SOLUSD)

SOLUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 233.34 3.68 1.60% 227.46 243.56 220.11 1,718,308.00
Dec 01 2021 229.66 20.89 10.01% 208.71 232.49 208.25 1,842,893.00
Nov 30 2021 208.77 4.74 2.32% 203.95 218.55 199.71 1,354,975.00
Nov 29 2021 204.03 2.69 1.34% 201.67 212.99 199.89 1,404,775.00
Nov 28 2021 201.34 9.84 5.14% 192.22 203.01 182.06 1,057,769.00
Nov 27 2021 191.50 -0.830 -0.43% 191.59 199.51 190.68 802,897.00
Nov 26 2021 192.33 -17.73 -8.44% 210.03 210.34 183.26 1,457,745.00
Nov 25 2021 210.06 4.69 2.28% 206.64 216.50 202.05 1,168,876.00
Nov 24 2021 205.37 -16.25 -7.33% 222.04 222.52 200.14 1,371,385.00
Nov 23 2021 221.62 5.16 2.38% 216.63 226.19 211.02 1,000,754.00
Nov 22 2021 216.46 -16.76 -7.19% 229.70 231.06 211.76 1,452,721.00
Nov 21 2021 233.22 15.13 6.94% 217.71 235.58 210.62 1,295,071.00
Nov 20 2021 218.09 3.71 1.73% 214.19 221.37 206.26 948,637.00
Nov 19 2021 214.38 19.30 9.89% 194.49 220.00 189.27 1,766,744.00
Nov 18 2021 195.08 -23.33 -10.68% 218.28 222.89 187.31 2,360,325.00
Nov 17 2021 218.41 -1.11 -0.51% 219.00 222.53 210.03 1,583,373.00
Nov 16 2021 219.52 -18.60 -7.81% 236.19 236.70 215.21 1,727,598.00
Nov 15 2021 238.12 0.560 0.24% 238.77 246.38 234.32 1,166,846.00
Nov 14 2021 237.56 -3.30 -1.37% 240.66 241.04 230.48 907,939.00
Nov 13 2021 240.86 12.41 5.43% 231.82 242.10 224.92 1,083,231.00
Nov 12 2021 228.45 -6.77 -2.88% 233.80 239.00 221.00 1,171,467.00
Nov 11 2021 235.22 3.28 1.41% 231.85 246.49 229.51 1,205,551.00
Nov 10 2021 231.94 -7.17 -3.00% 239.51 248.16 217.46 1,490,261.00
Nov 09 2021 239.11 -9.37 -3.77% 250.78 253.26 237.54 1,364,368.00
Nov 08 2021 248.48 -1.25 -0.50% 248.94 253.39 240.58 1,563,990.00
Nov 07 2021 249.73 -8.75 -3.39% 256.54 258.83 245.80 1,102,500.00
Nov 06 2021 258.48 21.36 9.01% 235.87 260.00 235.02 1,540,148.00
Nov 05 2021 237.12 -9.81 -3.97% 247.58 248.30 230.54 1,281,018.00
Nov 04 2021 246.93 6.48 2.69% 241.10 250.57 235.00 2,037,038.00
Nov 03 2021 240.45 19.80 8.97% 221.19 246.88 216.00 2,854,150.00
Nov 02 2021 220.65 16.80 8.24% 203.15 222.00 201.02 1,717,166.00
Nov 01 2021 203.85 1.05 0.52% 202.67 211.69 197.85 1,733,838.00
Oct 31 2021 202.80 9.13 4.71% 194.91 205.26 185.58 1,361,892.00
Oct 30 2021 193.67 -6.15 -3.08% 199.41 200.69 187.51 952,875.00
Oct 29 2021 199.82 5.06 2.60% 194.99 205.31 194.63 1,350,575.00
Oct 28 2021 194.76 10.88 5.92% 186.21 201.56 181.86 1,954,865.00
Oct 27 2021 183.88 -15.99 -8.00% 198.79 205.60 179.76 2,458,748.00
Oct 26 2021 199.87 -10.58 -5.03% 209.76 214.16 196.45 1,807,190.00
Oct 25 2021 210.45 8.39 4.15% 200.12 218.97 198.13 2,143,034.00
Oct 24 2021 202.06 4.95 2.51% 198.11 205.00 185.31 1,632,907.00
Oct 23 2021 197.11 0.060 0.03% 196.22 205.72 192.02 1,462,259.00
Oct 22 2021 197.05 6.77 3.56% 191.81 215.00 188.03 3,625,505.00
Oct 21 2021 190.28 15.31 8.75% 179.45 194.41 178.14 3,383,533.00
Oct 20 2021 174.97 18.79 12.03% 156.92 175.00 155.14 1,678,363.00
Oct 19 2021 156.18 -0.630 -0.40% 157.03 159.40 153.18 2,511,519.00
Oct 18 2021 156.81 -2.28 -1.43% 160.47 162.95 155.00 838,781.00
Oct 17 2021 159.09 1.07 0.68% 157.20 167.50 153.20 1,009,561.00
Oct 16 2021 158.02 -3.98 -2.46% 161.43 164.77 153.60 729,377.00
Oct 15 2021 162.00 11.95 7.96% 149.06 165.27 146.75 1,889,062.00
Oct 14 2021 150.05 1.81 1.22% 149.15 155.65 147.32 1,219,243.00
Oct 13 2021 148.24 -4.62 -3.02% 152.03 155.55 144.34 1,229,563.00
Oct 12 2021 152.86 8.83 6.13% 144.02 153.63 137.66 2,341,407.00
Oct 11 2021 144.03 -3.66 -2.48% 146.18 154.00 140.18 1,466,387.00
Oct 10 2021 147.69 -9.63 -6.12% 156.15 158.55 145.67 904,129.00
Oct 09 2021 157.32 -0.690 -0.44% 158.38 161.58 154.23 1,080,156.00
Oct 08 2021 158.01 3.54 2.29% 154.99 169.00 152.37 1,780,258.00
Oct 07 2021 154.47 0.660 0.43% 154.00 161.50 150.35 1,782,930.00
Oct 06 2021 153.81 -10.46 -6.37% 164.51 165.53 150.29 2,294,573.00
Oct 05 2021 164.27 -3.48 -2.07% 165.76 170.25 160.00 1,616,376.00
Oct 04 2021 167.75 -4.82 -2.79% 171.91 173.00 162.63 1,539,327.00
Oct 03 2021 172.57 4.03 2.39% 170.57 177.94 165.84 1,435,642.00
Oct 02 2021 168.54 7.24 4.49% 161.30 175.11 156.24 1,824,477.00
Oct 01 2021 161.30 20.20 14.32% 141.95 165.00 138.24 2,512,665.00
Sep 30 2021 141.10 6.13 4.54% 134.90 142.95 134.07 1,579,155.00
Sep 29 2021 134.97 4.26 3.26% 135.10 140.16 131.10 1,712,251.00
Sep 28 2021 130.71 -6.29 -4.59% 136.20 139.48 128.17 1,480,782.00
Sep 27 2021 137.00 1.34 0.99% 135.91 149.00 133.75 1,891,871.00
Sep 26 2021 135.66 -1.03 -0.75% 136.01 140.89 125.00 1,589,545.00
Sep 25 2021 136.69 -2.15 -1.55% 139.31 144.09 133.55 1,248,188.00
Sep 24 2021 138.84 -11.59 -7.70% 150.69 151.42 128.17 2,989,300.00
Sep 23 2021 150.43 1.61 1.08% 148.55 152.48 143.02 2,355,993.00
Sep 22 2021 148.82 26.50 21.66% 126.27 152.41 122.11 4,780,172.00
Sep 21 2021 122.32 -11.20 -8.39% 129.87 144.65 116.42 4,719,368.00
Sep 20 2021 133.52 -18.87 -12.38% 152.50 152.80 130.28 4,387,954.00
Sep 19 2021 152.39 -18.24 -10.69% 169.94 171.06 150.66 2,473,196.00
Sep 18 2021 170.63 21.82 14.66% 146.53 171.73 144.20 4,113,726.00
Sep 17 2021 148.81 -3.44 -2.26% 151.51 153.34 134.10 4,019,552.00
Sep 16 2021 152.25 -6.44 -4.06% 158.57 162.95 147.25 2,209,769.00
Sep 15 2021 158.69 0.890 0.56% 157.91 166.39 153.75 2,853,569.00
Sep 14 2021 157.80 -11.28 -6.67% 168.62 171.95 142.00 4,593,692.00
Sep 13 2021 169.08 -5.45 -3.12% 173.66 175.15 150.54 4,295,145.00
Sep 12 2021 174.53 -2.96 -1.67% 178.02 181.68 170.20 1,775,475.00
Sep 11 2021 177.49 -0.480 -0.27% 180.17 193.78 175.30 2,895,675.00
Sep 10 2021 177.97 -9.90 -5.27% 186.21 197.49 167.89 4,245,755.00
Sep 09 2021 187.87 -0.870 -0.46% 192.73 216.47 180.90 7,251,873.00
Sep 08 2021 188.74 14.74 8.47% 171.25 198.00 146.69 7,470,523.00
Sep 07 2021 174.00 9.66 5.88% 163.35 200.00 134.24 9,855,220.00
Sep 06 2021 164.34 22.33 15.72% 142.09 166.21 137.62 3,362,407.00
Sep 05 2021 142.01 2.09 1.49% 139.43 145.26 135.01 1,997,089.00
Sep 04 2021 139.92 -6.56 -4.48% 145.50 150.72 135.68 2,867,329.00
Your Recent History
COIN
SOLUSD
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.

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

P: V: D:20211203 19:16:58