SOLUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 169.53 | 10.36 | 6.51% | 159.56 | 172.06 | 159.34 | 997,595.00 |
May 16 2024 | 159.17 | 0.950 | 0.60% | 158.20 | 164.76 | 156.61 | 1,009,854.00 |
May 15 2024 | 158.22 | 16.17 | 11.38% | 142.27 | 158.96 | 141.24 | 1,127,265.00 |
May 14 2024 | 142.05 | -5.34 | -3.62% | 147.06 | 149.08 | 141.85 | 787,567.00 |
May 13 2024 | 147.39 | 3.96 | 2.76% | 143.80 | 150.84 | 137.79 | 1,004,328.00 |
May 12 2024 | 143.43 | -1.97 | -1.35% | 145.59 | 147.75 | 142.30 | 352,372.00 |
May 11 2024 | 145.40 | -0.680 | -0.47% | 146.34 | 147.69 | 143.03 | 441,725.00 |
May 10 2024 | 146.08 | -6.69 | -4.38% | 152.14 | 155.83 | 144.36 | 928,401.00 |
May 09 2024 | 152.77 | 4.64 | 3.13% | 142.06 | 153.40 | 140.57 | 803,429.00 |
May 08 2024 | 148.13 | 0.00 | 0.00% | 148.13 | 148.13 | 148.13 | 0.00 |
May 07 2024 | 148.13 | -4.79 | -3.13% | 153.13 | 159.24 | 147.75 | 1,215,520.00 |
May 06 2024 | 152.92 | 7.28 | 5.00% | 146.19 | 156.87 | 145.38 | 1,329,440.00 |
May 05 2024 | 145.64 | -0.370 | -0.25% | 146.34 | 148.00 | 143.21 | 706,912.00 |
May 04 2024 | 146.01 | 2.41 | 1.68% | 143.57 | 149.16 | 142.24 | 878,030.00 |
May 03 2024 | 143.60 | 5.91 | 4.29% | 137.82 | 145.00 | 135.87 | 1,093,721.00 |
May 02 2024 | 137.69 | 2.95 | 2.19% | 134.45 | 140.93 | 128.27 | 1,417,556.00 |
May 01 2024 | 134.74 | 7.98 | 6.30% | 126.70 | 135.93 | 118.47 | 2,138,749.00 |
Apr 30 2024 | 126.76 | -10.97 | -7.96% | 137.31 | 139.76 | 121.25 | 1,512,868.00 |
Apr 29 2024 | 137.73 | -0.210 | -0.15% | 138.25 | 138.95 | 133.31 | 1,008,395.00 |
Apr 28 2024 | 137.94 | -3.37 | -2.38% | 141.38 | 144.71 | 137.05 | 602,822.00 |
Apr 27 2024 | 141.31 | 2.28 | 1.64% | 139.56 | 143.04 | 132.43 | 884,100.00 |
Apr 26 2024 | 139.03 | -5.76 | -3.98% | 144.91 | 146.17 | 138.70 | 782,814.00 |
Apr 25 2024 | 144.79 | -9.85 | -6.37% | 147.60 | 149.59 | 142.07 | 1,000,445.00 |
Apr 24 2024 | 154.64 | 0.00 | 0.00% | 154.64 | 154.64 | 154.64 | 0.00 |
Apr 23 2024 | 154.64 | -2.27 | -1.45% | 157.01 | 160.00 | 153.04 | 989,958.00 |
Apr 22 2024 | 156.91 | 8.23 | 5.54% | 148.82 | 158.49 | 146.69 | 1,011,959.00 |
Apr 21 2024 | 148.68 | -2.46 | -1.63% | 150.18 | 153.49 | 146.78 | 798,610.00 |
Apr 20 2024 | 151.14 | 8.67 | 6.09% | 142.08 | 152.40 | 139.70 | 1,083,636.00 |
Apr 19 2024 | 142.47 | 0.470 | 0.33% | 141.83 | 147.53 | 128.50 | 2,637,574.00 |
Apr 18 2024 | 142.00 | 9.96 | 7.54% | 131.53 | 143.97 | 127.65 | 1,933,152.00 |
Apr 17 2024 | 132.04 | -4.27 | -3.13% | 135.57 | 142.67 | 126.93 | 2,333,400.00 |
Apr 16 2024 | 136.31 | -2.15 | -1.55% | 138.07 | 140.66 | 126.31 | 2,266,058.00 |
Apr 15 2024 | 138.46 | -12.87 | -8.50% | 150.26 | 156.01 | 133.73 | 2,473,252.00 |
Apr 14 2024 | 151.33 | 12.87 | 9.30% | 139.13 | 152.86 | 130.48 | 3,302,529.00 |
Apr 13 2024 | 138.46 | -14.92 | -9.73% | 153.03 | 154.90 | 112.06 | 5,188,863.00 |
Apr 12 2024 | 153.38 | -19.06 | -11.05% | 172.76 | 175.95 | 138.06 | 2,497,468.00 |
Apr 11 2024 | 172.44 | -0.800 | -0.46% | 172.81 | 176.40 | 170.08 | 837,154.00 |
Apr 10 2024 | 173.24 | 0.900 | 0.52% | 172.18 | 175.52 | 162.21 | 1,040,273.00 |
Apr 09 2024 | 172.34 | -8.35 | -4.62% | 180.58 | 180.93 | 169.12 | 814,896.00 |
Apr 08 2024 | 180.69 | 1.13 | 0.63% | 179.02 | 184.67 | 175.35 | 991,364.00 |
Apr 07 2024 | 179.56 | 0.840 | 0.47% | 178.51 | 182.71 | 176.87 | 665,724.00 |
Apr 06 2024 | 178.72 | 4.36 | 2.50% | 174.17 | 180.00 | 173.56 | 707,192.00 |
Apr 05 2024 | 174.36 | -9.59 | -5.21% | 183.61 | 185.17 | 167.96 | 1,303,555.00 |
Apr 04 2024 | 183.95 | -1.06 | -0.57% | 184.77 | 190.19 | 180.21 | 814,753.00 |
Apr 03 2024 | 185.01 | 3.77 | 2.08% | 181.19 | 191.83 | 176.92 | 1,060,227.00 |
Apr 02 2024 | 181.24 | -11.07 | -5.76% | 191.97 | 191.97 | 175.96 | 1,434,965.00 |
Apr 01 2024 | 192.31 | -10.27 | -5.07% | 202.05 | 204.40 | 186.52 | 1,236,243.00 |
Mar 31 2024 | 202.58 | 8.41 | 4.33% | 194.24 | 203.19 | 193.74 | 506,810.00 |
Mar 30 2024 | 194.17 | 2.01 | 1.05% | 191.31 | 200.00 | 190.66 | 806,536.00 |
Mar 29 2024 | 192.16 | 2.77 | 1.46% | 189.45 | 192.99 | 183.38 | 856,517.00 |
Mar 28 2024 | 189.39 | 3.18 | 1.71% | 185.66 | 190.98 | 180.93 | 877,776.00 |
Mar 27 2024 | 186.21 | -4.21 | -2.21% | 190.18 | 192.67 | 180.10 | 1,208,737.00 |
Mar 26 2024 | 190.42 | 1.45 | 0.77% | 188.79 | 197.00 | 186.17 | 996,486.00 |
Mar 25 2024 | 188.97 | 5.32 | 2.90% | 183.35 | 194.59 | 181.00 | 1,322,339.00 |
Mar 24 2024 | 183.65 | 10.88 | 6.30% | 173.50 | 186.77 | 171.30 | 997,764.00 |
Mar 23 2024 | 172.77 | -2.19 | -1.25% | 174.54 | 178.99 | 170.33 | 1,120,486.00 |
Mar 22 2024 | 174.96 | -4.45 | -2.48% | 179.07 | 181.92 | 167.60 | 1,631,732.00 |
Mar 21 2024 | 179.41 | -12.55 | -6.54% | 190.63 | 195.62 | 175.87 | 2,074,984.00 |
Mar 20 2024 | 191.96 | 21.49 | 12.61% | 171.66 | 193.20 | 162.43 | 3,238,226.00 |
Mar 19 2024 | 170.47 | -25.00 | -12.79% | 196.17 | 198.62 | 166.00 | 4,438,865.00 |
Mar 18 2024 | 195.47 | -6.45 | -3.19% | 201.07 | 210.13 | 193.93 | 3,103,764.00 |
Mar 17 2024 | 201.92 | 19.88 | 10.92% | 183.73 | 205.00 | 178.56 | 2,455,892.00 |
Mar 16 2024 | 182.04 | -1.02 | -0.56% | 183.05 | 198.00 | 176.69 | 3,457,186.00 |
Mar 15 2024 | 183.06 | 19.22 | 11.73% | 177.89 | 188.93 | 164.52 | 4,509,970.00 |
Mar 14 2024 | 163.84 | 0.00 | 0.00% | 163.84 | 163.84 | 163.84 | 0.00 |
Mar 13 2024 | 163.84 | 12.75 | 8.44% | 150.88 | 166.73 | 148.60 | 1,684,820.00 |
Mar 12 2024 | 151.09 | 2.29 | 1.54% | 148.70 | 155.20 | 141.41 | 2,087,674.00 |
Mar 11 2024 | 148.80 | 4.48 | 3.10% | 144.16 | 150.12 | 136.33 | 1,520,869.00 |
Mar 10 2024 | 144.32 | -0.400 | -0.28% | 144.05 | 148.48 | 140.45 | 933,500.00 |
Mar 09 2024 | 144.72 | 0.00 | 0.00% | 144.72 | 144.72 | 144.72 | 0.00 |
Mar 08 2024 | 144.72 | 0.870 | 0.60% | 144.07 | 152.67 | 141.98 | 1,995,106.00 |
Mar 07 2024 | 143.85 | 13.02 | 9.95% | 130.87 | 149.36 | 130.53 | 2,399,185.00 |
Mar 06 2024 | 130.83 | 5.66 | 4.52% | 125.68 | 134.93 | 120.00 | 1,960,956.00 |
Mar 05 2024 | 125.17 | -7.76 | -5.84% | 132.90 | 142.71 | 103.11 | 4,700,418.00 |
Mar 04 2024 | 132.93 | 2.61 | 2.00% | 130.55 | 134.97 | 127.33 | 1,827,344.00 |
Mar 03 2024 | 130.32 | 0.290 | 0.22% | 129.69 | 132.16 | 123.94 | 1,363,004.00 |
Mar 02 2024 | 130.03 | 0.050 | 0.04% | 129.82 | 131.68 | 127.18 | 1,107,745.00 |
Mar 01 2024 | 129.98 | 4.55 | 3.63% | 126.49 | 137.83 | 125.92 | 2,121,822.00 |
Feb 29 2024 | 125.43 | 6.98 | 5.89% | 119.60 | 134.68 | 116.91 | 3,006,014.00 |
Feb 28 2024 | 118.45 | 10.08 | 9.30% | 108.56 | 118.57 | 107.20 | 2,177,893.00 |
Feb 27 2024 | 108.37 | -1.46 | -1.33% | 110.17 | 112.39 | 105.29 | 1,180,391.00 |
Feb 26 2024 | 109.83 | 6.33 | 6.12% | 103.27 | 110.80 | 100.30 | 1,038,070.00 |
Feb 25 2024 | 103.50 | -0.510 | -0.49% | 104.01 | 104.43 | 102.02 | 399,637.00 |
Feb 24 2024 | 104.01 | 4.17 | 4.18% | 100.11 | 104.82 | 98.46 | 518,919.00 |
Feb 23 2024 | 99.84 | -2.03 | -1.99% | 101.93 | 103.10 | 98.64 | 749,798.00 |
Feb 22 2024 | 101.87 | -3.14 | -2.99% | 104.73 | 107.10 | 101.47 | 940,017.00 |
Feb 21 2024 | 105.01 | -3.30 | -3.05% | 108.25 | 108.40 | 100.21 | 1,085,143.00 |
Feb 20 2024 | 108.31 | -3.16 | -2.83% | 111.97 | 112.14 | 102.71 | 1,381,651.00 |
Feb 19 2024 | 111.47 | -0.730 | -0.65% | 112.20 | 114.88 | 110.79 | 1,021,924.00 |
Feb 18 2024 | 112.20 | 3.33 | 3.06% | 108.76 | 114.09 | 107.51 | 632,827.00 |
Feb 17 2024 | 108.87 | -1.48 | -1.34% | 110.23 | 111.07 | 105.61 | 508,909.00 |