SOLUSDT

Solana (SOLUSDT)

SOLUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 30 2022 14.17 0.780 5.83% 13.39 14.32 13.22 403,537.00
Nov 29 2022 13.39 0.070 0.51% 13.33 13.95 13.15 325,709.00
Nov 28 2022 13.32 -0.780 -5.51% 14.11 14.17 12.79 448,015.00
Nov 27 2022 14.10 -0.070 -0.51% 14.18 14.44 14.06 252,891.00
Nov 26 2022 14.17 0.080 0.58% 14.06 14.93 13.97 327,384.00
Nov 25 2022 14.09 -0.470 -3.22% 14.56 14.61 13.91 330,455.00
Nov 24 2022 14.56 0.190 1.33% 14.38 14.81 13.85 414,268.00
Nov 23 2022 14.37 2.49 20.96% 12.45 14.45 12.41 741,858.00
Nov 22 2022 11.88 0.00 0.00% 11.88 11.88 11.88 0.00
Nov 21 2022 11.88 -0.360 -2.93% 12.24 12.29 11.30 800,953.00
Nov 20 2022 12.24 -0.580 -4.56% 12.87 13.50 12.16 790,971.00
Nov 19 2022 12.82 -0.440 -3.33% 13.23 13.28 12.59 590,568.00
Nov 18 2022 13.26 -0.350 -2.58% 13.62 13.87 13.00 571,874.00
Nov 17 2022 13.61 -0.690 -4.84% 14.30 14.50 13.01 785,434.00
Nov 16 2022 14.30 0.00 -0.01% 14.29 14.63 13.65 664,660.00
Nov 15 2022 14.30 0.340 2.47% 13.98 15.05 13.83 985,731.00
Nov 14 2022 13.96 0.840 6.40% 13.17 14.95 12.18 1,135,968.00
Nov 13 2022 13.12 -1.41 -9.71% 14.56 14.71 13.09 877,655.00
Nov 12 2022 14.53 -1.81 -11.09% 16.38 16.52 14.49 816,257.00
Nov 11 2022 16.34 -1.21 -6.87% 17.63 18.25 15.20 1,004,424.00
Nov 10 2022 17.55 3.36 23.68% 13.90 18.67 13.36 895,133.00
Nov 09 2022 14.19 -10.16 -41.73% 24.03 24.24 12.42 607,554.00
Nov 08 2022 24.35 -5.16 -17.47% 29.63 31.62 21.20 1,232,815.00
Nov 07 2022 29.51 -3.34 -10.18% 32.69 33.12 28.30 966,406.00
Nov 06 2022 32.85 -3.89 -10.59% 36.77 37.05 32.48 648,205.00
Nov 05 2022 36.74 2.98 8.82% 33.79 38.75 33.66 720,875.00
Nov 04 2022 33.76 2.98 9.69% 30.80 34.19 30.66 617,437.00
Nov 03 2022 30.78 0.00 0.00% 30.85 32.23 30.61 468,489.00
Nov 02 2022 30.78 -1.45 -4.50% 32.28 32.88 30.24 472,668.00
Nov 01 2022 32.23 -0.430 -1.32% 32.68 33.39 32.16 388,661.00
Oct 31 2022 32.66 -0.250 -0.75% 32.85 34.38 32.20 528,078.00
Oct 30 2022 32.91 0.060 0.18% 32.80 33.54 31.94 380,076.00
Oct 29 2022 32.85 0.740 2.30% 32.12 33.83 31.85 549,459.00
Oct 28 2022 32.11 1.53 5.00% 30.65 32.53 30.13 546,752.00
Oct 27 2022 30.58 -0.700 -2.23% 31.30 32.33 30.47 633,838.00
Oct 26 2022 31.28 0.300 0.97% 30.98 32.13 30.65 713,804.00
Oct 25 2022 30.98 2.73 9.67% 28.35 32.26 28.06 520,495.00
Oct 24 2022 28.25 -1.01 -3.46% 29.26 29.47 28.16 508,948.00
Oct 23 2022 29.26 1.24 4.44% 28.63 29.38 28.59 111,743.00
Oct 22 2022 28.02 -0.070 -0.26% 28.08 28.22 27.49 289,855.00
Oct 21 2022 28.09 0.010 0.04% 27.96 28.27 26.99 564,441.00
Oct 20 2022 28.08 -0.790 -2.74% 28.82 29.46 27.99 488,081.00
Oct 19 2022 28.87 -1.33 -4.40% 30.22 30.27 28.85 360,383.00
Oct 18 2022 30.20 -1.04 -3.33% 31.27 31.48 29.75 402,710.00
Oct 17 2022 31.24 1.08 3.58% 30.16 31.28 29.84 341,110.00
Oct 16 2022 30.16 0.590 1.99% 29.73 30.52 29.53 201,552.00
Oct 15 2022 29.57 -0.450 -1.48% 29.99 30.19 29.45 213,391.00
Oct 14 2022 30.02 -0.490 -1.60% 30.55 31.97 29.63 432,660.00
Oct 13 2022 30.50 -0.660 -2.12% 31.17 31.20 27.92 584,841.00
Oct 12 2022 31.16 0.390 1.28% 30.79 31.53 30.67 210,789.00
Oct 11 2022 30.77 -1.19 -3.72% 31.99 31.99 30.43 350,435.00
Oct 10 2022 31.96 -0.960 -2.92% 32.88 33.45 31.90 326,603.00
Oct 09 2022 32.92 0.360 1.09% 32.59 33.12 32.44 193,608.00
Oct 08 2022 32.56 -0.450 -1.35% 33.06 33.08 32.37 163,310.00
Oct 07 2022 33.01 -0.300 -0.90% 33.39 33.76 32.55 314,847.00
Oct 06 2022 33.31 -0.780 -2.29% 33.99 34.49 33.23 361,105.00
Oct 05 2022 34.09 -0.040 -0.11% 34.09 34.36 33.19 337,597.00
Oct 04 2022 34.13 1.19 3.61% 33.07 34.38 32.83 387,283.00
Oct 03 2022 32.94 0.890 2.77% 31.98 33.26 31.74 386,428.00
Oct 02 2022 32.05 -0.370 -1.15% 32.49 33.00 31.90 285,585.00
Oct 01 2022 32.42 -0.810 -2.43% 33.25 33.29 32.37 295,436.00
Sep 30 2022 33.23 -0.690 -2.02% 34.10 35.19 32.64 672,055.00
Sep 29 2022 33.92 0.720 2.16% 33.34 34.41 32.67 458,836.00
Sep 28 2022 33.20 0.460 1.39% 32.85 33.80 31.66 547,591.00
Sep 27 2022 32.74 -0.980 -2.91% 33.75 35.40 32.22 695,737.00
Sep 26 2022 33.72 1.36 4.20% 32.32 33.93 31.88 548,739.00
Sep 25 2022 32.36 -1.13 -3.38% 33.41 34.05 31.88 343,224.00
Sep 24 2022 33.49 -0.150 -0.44% 33.62 34.75 33.18 593,455.00
Sep 23 2022 33.64 1.27 3.93% 32.41 33.95 31.24 590,579.00
Sep 22 2022 32.37 1.55 5.03% 30.81 32.86 30.59 557,069.00
Sep 21 2022 30.82 -0.600 -1.91% 31.42 33.28 30.18 510,010.00
Sep 20 2022 31.42 -1.32 -4.02% 32.78 32.87 31.31 462,380.00
Sep 19 2022 32.74 1.72 5.53% 31.02 33.06 30.54 581,225.00
Sep 18 2022 31.02 -2.70 -8.01% 33.82 33.98 30.87 373,870.00
Sep 17 2022 33.72 1.49 4.63% 32.08 33.89 32.06 297,840.00
Sep 16 2022 32.23 -0.780 -2.37% 33.18 33.24 31.52 413,337.00
Sep 15 2022 33.01 -1.05 -3.08% 34.11 34.82 32.59 593,782.00
Sep 14 2022 34.06 0.970 2.93% 32.95 34.33 32.68 602,318.00
Sep 13 2022 33.09 -4.27 -11.42% 37.42 38.89 32.93 820,736.00
Sep 12 2022 37.36 2.42 6.92% 34.98 38.35 34.41 666,573.00
Sep 11 2022 34.94 -0.160 -0.45% 35.19 35.99 34.06 365,977.00
Sep 10 2022 35.10 0.290 0.83% 34.68 35.40 34.27 401,681.00
Sep 09 2022 34.81 1.21 3.60% 33.55 35.91 33.54 537,428.00
Sep 08 2022 33.60 0.940 2.88% 32.85 33.96 32.05 546,589.00
Sep 07 2022 32.66 1.79 5.80% 30.95 32.92 30.36 404,629.00
Sep 06 2022 30.87 -1.40 -4.33% 32.24 33.84 30.59 548,694.00
Sep 05 2022 32.27 0.140 0.45% 32.10 32.48 31.17 254,222.00
Sep 04 2022 32.12 1.04 3.35% 31.10 32.18 31.03 222,495.00
Sep 03 2022 31.08 -0.140 -0.44% 31.14 31.27 30.81 140,512.00
Sep 02 2022 31.22 -0.370 -1.16% 31.54 32.36 30.79 327,778.00
Your Recent History
DGFX
SOLUSDT
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 12:37:54