Singapore markets closed

Solana USD (SOL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
51.56-6.03 (-10.47%)
As of 01:59PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202257.3457.6751.5651.5651.561,737,537,792
17 May 202253.6658.0453.5157.1357.131,823,895,389
16 May 202258.8058.8052.2753.6553.652,067,312,217
15 May 202252.4358.8849.8358.8158.811,843,835,578
14 May 202248.6853.0646.2252.4252.422,042,138,537
13 May 202244.6355.9044.0848.5948.592,854,210,432
12 May 202250.2453.6638.0544.6844.684,471,167,155
11 May 202266.7368.1244.0050.2150.214,432,811,558
10 May 202263.3773.7661.0366.7766.773,677,013,066
09 May 202275.2376.9863.2763.2763.272,773,999,164
08 May 202278.9979.2874.5375.2275.221,439,700,868
07 May 202281.7782.1877.8878.9878.981,139,093,165
06 May 202284.5984.6580.4781.7681.761,585,081,920
05 May 202292.7795.0381.8384.6084.601,805,979,399
04 May 202285.8492.9485.7392.7792.771,428,455,342
03 May 202287.5688.6984.9285.8485.841,011,988,792
02 May 202289.6790.6985.4187.5887.581,265,220,129
01 May 202285.0992.4384.9489.6789.671,426,749,080
30 Apr 202294.0194.9382.9185.1085.101,293,033,765
29 Apr 202298.1898.5792.8894.0194.011,234,575,023
28 Apr 202298.38100.4096.6998.1998.191,307,131,609
27 Apr 202295.79100.5495.2898.3898.381,253,566,599
26 Apr 2022101.22101.7495.1895.7895.781,301,074,534
25 Apr 202299.24101.4494.76101.25101.251,538,486,689
24 Apr 2022100.73102.2299.0199.2499.24818,266,008
23 Apr 2022100.62102.7798.78100.74100.74823,252,482
22 Apr 2022101.76103.5099.58100.61100.611,274,793,594
21 Apr 2022105.50109.77100.77101.78101.781,838,571,747
20 Apr 2022108.60110.72104.77105.50105.501,761,531,528
19 Apr 2022102.20108.58101.30108.58108.581,711,909,607
18 Apr 2022100.41102.5295.24102.16102.161,846,133,932
17 Apr 2022102.25105.2999.96100.41100.411,057,908,299
16 Apr 2022101.30103.27100.96102.26102.26774,939,305
15 Apr 2022100.71102.67100.10101.31101.311,050,639,351
14 Apr 2022104.94107.3399.26100.71100.711,686,576,071
13 Apr 2022103.28105.68100.49105.00105.001,675,840,412
12 Apr 202299.38109.1298.94103.31103.312,317,008,207
11 Apr 2022111.70111.8398.6799.3499.342,272,498,194
10 Apr 2022112.97115.81110.08111.74111.741,280,232,450
09 Apr 2022109.80113.11108.63112.97112.971,202,250,516
08 Apr 2022118.82122.25108.54109.80109.802,376,864,565
07 Apr 2022112.94119.76111.96118.80118.802,431,083,313
06 Apr 2022126.86127.28112.77112.88112.883,281,009,143
05 Apr 2022132.39136.18126.56126.86126.862,239,922,210
04 Apr 2022136.76137.63126.87132.41132.412,828,117,206
03 Apr 2022132.24140.26131.23136.78136.782,585,967,812
02 Apr 2022134.45143.02132.14132.20132.203,394,186,456
01 Apr 2022122.74137.56118.79134.43134.434,434,807,484
31 Mar 2022120.68128.93120.20122.66122.664,115,229,587
30 Mar 2022111.69124.61107.77120.70120.703,908,170,428
29 Mar 2022106.33115.28106.00111.71111.713,052,274,877
28 Mar 2022107.08113.18105.48106.47106.472,877,146,388
27 Mar 2022101.77107.3099.27107.08107.081,572,329,892
26 Mar 202298.67103.1997.83101.76101.761,282,869,612
25 Mar 2022102.24104.5897.3298.6698.662,175,497,007
24 Mar 202295.02103.4694.07102.22102.223,601,646,600
23 Mar 202290.5196.0589.8195.1095.102,099,467,745
22 Mar 202288.7493.7788.1890.5190.511,879,747,152
21 Mar 202288.6191.0187.2188.7688.761,598,537,312
20 Mar 202292.4192.4488.1588.6188.611,286,133,603
19 Mar 202289.8294.3689.3992.4292.421,951,674,158
18 Mar 202287.8791.8584.6489.8289.822,745,357,460
17 Mar 202287.8690.7686.7587.8887.882,440,062,581
16 Mar 202282.9587.9081.6587.9087.902,370,877,301
15 Mar 202281.1785.5279.0782.9682.961,627,848,455
14 Mar 202278.9382.1078.2781.1781.171,676,601,058
13 Mar 202281.5382.8878.0078.9478.941,316,842,580
12 Mar 202280.7582.6680.7281.5581.551,036,290,480
11 Mar 202282.9484.0580.2880.7480.741,852,734,626
10 Mar 202288.1988.4581.0282.9482.942,196,400,279
09 Mar 202282.2889.4882.2188.2088.202,624,860,794
08 Mar 202282.1184.7881.5482.2582.252,112,765,959
07 Mar 202284.5586.4880.3282.1382.132,375,648,176
06 Mar 202289.6589.8784.3384.5484.541,467,561,782
05 Mar 202288.2991.0486.2989.6589.651,437,161,887
04 Mar 202295.5795.7187.5588.2588.252,592,829,728
03 Mar 2022100.65101.4394.3895.5495.542,309,311,748
02 Mar 202298.65105.9897.11100.65100.653,800,592,927
01 Mar 202299.54101.5694.8998.6598.653,225,742,519
28 Feb 202285.50101.0484.5899.5299.523,457,872,746
27 Feb 202290.1291.9984.4985.5285.522,012,522,473
26 Feb 202292.6194.6089.7690.1490.141,721,041,901
25 Feb 202289.2394.7887.2892.6092.603,069,242,551
24 Feb 202284.8692.2876.8689.1989.195,253,578,948
23 Feb 202286.4792.7484.9084.9084.902,293,962,445
22 Feb 202283.1187.1681.2086.4786.472,046,554,018
21 Feb 202290.8895.9083.1283.1283.122,892,900,595
20 Feb 202291.4493.3286.0290.9090.901,912,980,153
19 Feb 202290.0592.5488.9591.5091.501,084,605,729
18 Feb 202293.4696.2089.7190.0790.071,669,246,812
17 Feb 2022101.90102.6392.6893.4193.411,872,498,133
16 Feb 2022104.93105.3598.58101.93101.931,908,954,820
15 Feb 202296.44105.2996.43104.87104.872,134,576,044
14 Feb 202293.1997.7491.2196.4396.431,787,236,369
13 Feb 202295.8997.2191.8293.2493.241,150,014,559
12 Feb 202296.4099.5593.5095.9295.921,722,515,979
11 Feb 2022106.23107.8595.6096.3896.382,244,853,464
10 Feb 2022114.02114.79106.20106.20106.202,534,257,400
09 Feb 2022113.53116.83109.98114.02114.021,844,036,035
08 Feb 2022117.41119.97110.24113.60113.602,670,414,753
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...