SOLUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 06 2024 | 152.81 | 7.02 | 4.82% | 146.10 | 156.89 | 145.46 | 29,442.00 |
May 05 2024 | 145.79 | -0.360 | -0.25% | 146.41 | 147.99 | 143.21 | 20,988.00 |
May 04 2024 | 146.15 | 2.47 | 1.72% | 143.67 | 149.10 | 142.26 | 45,204.00 |
May 03 2024 | 143.68 | 5.71 | 4.14% | 137.79 | 144.95 | 135.88 | 83,570.00 |
May 02 2024 | 137.97 | 3.17 | 2.35% | 134.53 | 140.83 | 128.28 | 69,480.00 |
May 01 2024 | 134.80 | 7.88 | 6.21% | 126.81 | 135.93 | 118.81 | 27,267.00 |
Apr 30 2024 | 126.92 | -10.87 | -7.89% | 137.41 | 139.76 | 118.04 | 20,475.00 |
Apr 29 2024 | 137.79 | 0.140 | 0.10% | 138.26 | 138.87 | 133.27 | 9,227.00 |
Apr 28 2024 | 137.65 | -3.68 | -2.60% | 141.37 | 144.68 | 137.13 | 15,673.00 |
Apr 27 2024 | 141.33 | 2.21 | 1.59% | 139.49 | 143.05 | 134.32 | 11,159.00 |
Apr 26 2024 | 139.12 | -5.60 | -3.87% | 144.84 | 146.10 | 138.82 | 8,217.00 |
Apr 25 2024 | 144.72 | -9.21 | -5.98% | 147.43 | 149.57 | 142.16 | 12,645.00 |
Apr 24 2024 | 153.93 | -0.680 | -0.44% | 155.27 | 159.77 | 152.81 | 8,037.00 |
Apr 23 2024 | 154.61 | -2.30 | -1.47% | 156.97 | 160.00 | 153.11 | 5,560.00 |
Apr 22 2024 | 156.91 | 8.38 | 5.64% | 148.95 | 158.42 | 146.75 | 10,186.00 |
Apr 21 2024 | 148.53 | -2.59 | -1.71% | 150.10 | 153.51 | 146.76 | 8,184.00 |
Apr 20 2024 | 151.12 | 8.53 | 5.98% | 142.27 | 152.34 | 139.66 | 9,638.00 |
Apr 19 2024 | 142.59 | 0.610 | 0.43% | 141.57 | 154.87 | 128.54 | 22,803.00 |
Apr 18 2024 | 141.98 | 10.01 | 7.59% | 131.26 | 144.01 | 127.76 | 13,920.00 |
Apr 17 2024 | 131.97 | -4.37 | -3.21% | 135.58 | 142.70 | 126.88 | 19,659.00 |
Apr 16 2024 | 136.34 | -2.06 | -1.49% | 138.16 | 140.60 | 126.46 | 17,722.00 |
Apr 15 2024 | 138.40 | -12.90 | -8.53% | 150.20 | 156.00 | 133.56 | 20,286.00 |
Apr 14 2024 | 151.30 | 12.91 | 9.33% | 139.09 | 154.11 | 130.47 | 30,923.00 |
Apr 13 2024 | 138.39 | -15.00 | -9.78% | 152.98 | 154.92 | 120.34 | 37,593.00 |
Apr 12 2024 | 153.39 | -19.27 | -11.16% | 172.71 | 175.90 | 142.69 | 23,413.00 |
Apr 11 2024 | 172.66 | -0.910 | -0.52% | 172.88 | 176.29 | 170.14 | 12,003.00 |
Apr 10 2024 | 173.57 | 1.14 | 0.66% | 172.16 | 175.47 | 162.32 | 13,914.00 |
Apr 09 2024 | 172.43 | -8.46 | -4.68% | 180.30 | 180.68 | 169.13 | 10,636.00 |
Apr 08 2024 | 180.89 | 1.27 | 0.71% | 179.05 | 184.72 | 175.38 | 12,443.00 |
Apr 07 2024 | 179.62 | 0.860 | 0.48% | 178.52 | 182.60 | 176.90 | 7,269.00 |
Apr 06 2024 | 178.76 | 4.50 | 2.58% | 174.05 | 179.84 | 173.61 | 11,743.00 |
Apr 05 2024 | 174.26 | -9.79 | -5.32% | 183.60 | 185.04 | 168.01 | 19,949.00 |
Apr 04 2024 | 184.05 | -1.05 | -0.57% | 184.65 | 190.03 | 180.25 | 10,353.00 |
Apr 03 2024 | 185.10 | 3.83 | 2.11% | 181.49 | 191.84 | 176.96 | 14,774.00 |
Apr 02 2024 | 181.27 | -11.41 | -5.92% | 192.00 | 192.00 | 175.92 | 20,919.00 |
Apr 01 2024 | 192.68 | -10.27 | -5.06% | 202.05 | 204.31 | 186.94 | 16,138.00 |
Mar 31 2024 | 202.95 | 8.73 | 4.49% | 194.24 | 203.13 | 193.78 | 8,241.00 |
Mar 30 2024 | 194.22 | 2.13 | 1.11% | 191.42 | 200.00 | 190.82 | 10,372.00 |
Mar 29 2024 | 192.09 | 2.24 | 1.18% | 189.41 | 193.00 | 183.41 | 12,074.00 |
Mar 28 2024 | 189.85 | 3.73 | 2.00% | 186.10 | 190.95 | 180.94 | 14,634.00 |
Mar 27 2024 | 186.12 | -4.31 | -2.26% | 190.32 | 192.69 | 180.20 | 15,587.00 |
Mar 26 2024 | 190.43 | 1.37 | 0.72% | 188.74 | 196.56 | 186.22 | 16,176.00 |
Mar 25 2024 | 189.06 | 5.30 | 2.88% | 183.28 | 194.48 | 181.01 | 18,661.00 |
Mar 24 2024 | 183.76 | 11.04 | 6.39% | 173.62 | 186.82 | 171.37 | 15,311.00 |
Mar 23 2024 | 172.72 | -2.27 | -1.30% | 174.66 | 178.89 | 170.41 | 14,270.00 |
Mar 22 2024 | 174.99 | -4.15 | -2.32% | 178.92 | 181.83 | 167.66 | 28,247.00 |
Mar 21 2024 | 179.14 | -12.03 | -6.29% | 190.62 | 195.62 | 175.88 | 31,008.00 |
Mar 20 2024 | 191.17 | 21.26 | 12.51% | 171.70 | 193.12 | 162.57 | 37,895.00 |
Mar 19 2024 | 169.91 | -25.51 | -13.05% | 196.17 | 198.59 | 165.95 | 52,609.00 |
Mar 18 2024 | 195.42 | -6.57 | -3.25% | 201.11 | 210.00 | 193.94 | 43,470.00 |
Mar 17 2024 | 201.99 | 19.71 | 10.81% | 183.72 | 204.78 | 178.61 | 34,391.00 |
Mar 16 2024 | 182.28 | -0.560 | -0.31% | 183.21 | 197.87 | 176.87 | 47,522.00 |
Mar 15 2024 | 182.84 | 13.74 | 8.13% | 177.93 | 188.85 | 164.51 | 53,616.00 |
Mar 14 2024 | 169.10 | 5.37 | 3.28% | 163.99 | 174.05 | 163.00 | 42,656.00 |
Mar 13 2024 | 163.73 | 12.60 | 8.34% | 150.84 | 166.68 | 148.81 | 30,601.00 |
Mar 12 2024 | 151.13 | 2.42 | 1.63% | 148.71 | 154.99 | 142.56 | 31,361.00 |
Mar 11 2024 | 148.71 | 4.30 | 2.98% | 143.99 | 150.15 | 136.65 | 30,952.00 |
Mar 10 2024 | 144.41 | -0.020 | -0.01% | 144.01 | 148.50 | 140.44 | 14,994.00 |
Mar 09 2024 | 144.43 | -0.580 | -0.40% | 144.79 | 149.11 | 143.61 | 15,156.00 |
Mar 08 2024 | 145.01 | 1.02 | 0.71% | 144.03 | 152.68 | 142.05 | 27,229.00 |
Mar 07 2024 | 143.99 | 12.95 | 9.88% | 130.87 | 149.31 | 130.60 | 42,238.00 |
Mar 06 2024 | 131.04 | 5.82 | 4.65% | 125.71 | 134.85 | 120.01 | 58,619.00 |
Mar 05 2024 | 125.22 | -7.90 | -5.93% | 133.06 | 142.64 | 109.00 | 82,547.00 |
Mar 04 2024 | 133.12 | 2.89 | 2.22% | 130.61 | 134.98 | 127.44 | 29,500.00 |
Mar 03 2024 | 130.23 | 0.840 | 0.65% | 129.73 | 132.05 | 124.54 | 28,319.00 |
Mar 02 2024 | 129.39 | -0.580 | -0.45% | 129.90 | 131.65 | 127.26 | 21,463.00 |
Mar 01 2024 | 129.97 | 4.56 | 3.64% | 126.51 | 137.77 | 125.98 | 43,866.00 |
Feb 29 2024 | 125.41 | 7.01 | 5.92% | 119.44 | 134.67 | 117.28 | 91,336.00 |
Feb 28 2024 | 118.40 | 10.01 | 9.24% | 108.49 | 118.47 | 107.04 | 64,668.00 |
Feb 27 2024 | 108.39 | -1.48 | -1.35% | 110.09 | 112.32 | 105.33 | 32,366.00 |
Feb 26 2024 | 109.87 | 6.43 | 6.22% | 103.23 | 110.78 | 100.30 | 23,371.00 |
Feb 25 2024 | 103.44 | -0.600 | -0.58% | 104.03 | 104.37 | 102.05 | 6,274.00 |
Feb 24 2024 | 104.04 | 4.01 | 4.01% | 100.15 | 104.80 | 98.49 | 8,472.00 |
Feb 23 2024 | 100.03 | -1.77 | -1.74% | 101.67 | 103.07 | 98.67 | 10,795.00 |
Feb 22 2024 | 101.80 | -3.21 | -3.06% | 104.76 | 107.09 | 101.56 | 17,577.00 |
Feb 21 2024 | 105.01 | -3.33 | -3.07% | 108.24 | 108.38 | 100.28 | 20,075.00 |
Feb 20 2024 | 108.34 | -3.19 | -2.86% | 111.80 | 112.12 | 103.40 | 18,444.00 |
Feb 19 2024 | 111.53 | -0.650 | -0.58% | 112.20 | 114.94 | 110.83 | 19,636.00 |
Feb 18 2024 | 112.18 | 3.21 | 2.95% | 108.69 | 114.04 | 107.48 | 23,844.00 |
Feb 17 2024 | 108.97 | -1.45 | -1.31% | 110.32 | 111.02 | 105.59 | 7,897.00 |
Feb 16 2024 | 110.42 | -3.17 | -2.79% | 113.52 | 114.23 | 107.95 | 20,315.00 |
Feb 15 2024 | 113.59 | -3.32 | -2.84% | 117.03 | 118.33 | 111.52 | 28,521.00 |
Feb 14 2024 | 116.91 | 4.31 | 3.83% | 112.13 | 118.67 | 110.65 | 21,607.00 |
Feb 13 2024 | 112.60 | 0.780 | 0.70% | 111.92 | 115.19 | 108.28 | 22,629.00 |
Feb 12 2024 | 111.82 | 4.35 | 4.05% | 107.44 | 112.23 | 103.38 | 24,173.00 |
Feb 11 2024 | 107.47 | -1.64 | -1.50% | 108.95 | 110.66 | 107.22 | 10,617.00 |
Feb 10 2024 | 109.11 | 2.06 | 1.92% | 107.07 | 110.86 | 106.98 | 19,512.00 |
Feb 09 2024 | 107.05 | 4.28 | 4.16% | 103.00 | 109.08 | 102.94 | 24,552.00 |
Feb 08 2024 | 102.77 | 1.73 | 1.71% | 101.25 | 105.00 | 100.56 | 19,953.00 |
Feb 07 2024 | 101.04 | 3.91 | 4.03% | 97.05 | 101.53 | 94.59 | 11,941.00 |