Singapore markets close in 1 hour 53 minutes

Solana USD (SOL1-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
30.51+5.61 (+22.53%)
As of 8:06AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202131.6732.3730.1030.5130.511,127,425,920
18 Apr 202125.1432.9021.5432.3032.301,155,150,688
17 Apr 202125.3726.8225.1025.1025.10201,720,376
16 Apr 202127.8228.2324.9725.4025.40240,665,351
15 Apr 202126.4428.2525.5427.8227.82221,346,739
14 Apr 202127.4027.4824.7926.4826.48342,565,805
13 Apr 202128.5428.8026.4227.4427.44258,183,912
12 Apr 202127.9229.8626.8428.5128.51308,804,546
11 Apr 202126.8128.6925.5827.9327.93232,938,762
10 Apr 202127.6528.2625.9626.8426.84270,235,258
09 Apr 202126.9929.0126.9027.7827.78282,477,938
08 Apr 202126.5127.9725.7227.0327.03377,988,327
07 Apr 202125.1527.4923.0926.4826.48676,846,221
06 Apr 202122.9825.3521.8824.9624.96320,886,935
05 Apr 202123.9324.7822.8122.9822.98264,085,329
04 Apr 202122.5325.5722.2124.0624.06426,557,980
03 Apr 202119.8023.8319.7922.5522.55483,057,740
02 Apr 202119.0819.8218.5719.8119.81131,061,660
01 Apr 202119.4220.3618.8419.0819.08173,731,886
31 Mar 202119.1019.8018.1619.4719.47206,011,018
30 Mar 202118.8920.8718.8919.2319.23264,028,427
29 Mar 202118.0818.9917.7018.8518.85216,748,601
28 Mar 202116.4819.3916.3518.0218.02426,120,062
27 Mar 202114.7916.8014.7616.5116.51223,872,587
26 Mar 202113.0214.8012.3714.7814.78149,987,319
25 Mar 202113.6513.7112.6113.0313.03116,277,943
24 Mar 202114.1915.3713.6613.6613.66118,813,690
23 Mar 202114.8515.2414.1014.2014.20106,780,662
22 Mar 202114.3516.6014.2014.9214.92260,995,136
21 Mar 202114.2214.3713.6714.3314.3364,229,338
20 Mar 202114.2014.9814.1514.2114.2168,049,683
19 Mar 202114.2314.4913.9314.2014.2068,715,211
18 Mar 202114.2114.7513.8314.2314.2379,074,263
17 Mar 202113.6314.2713.1314.2214.2294,696,339
16 Mar 202114.1614.2813.2313.6213.62112,303,590
15 Mar 202114.4814.7913.7014.1914.19102,600,692
14 Mar 202115.3015.3514.3814.5114.5190,232,804
13 Mar 202114.5615.3913.9215.3115.31145,102,757
12 Mar 202116.0216.4914.1114.5514.55185,287,457
11 Mar 202114.2216.2413.7015.9915.99229,272,516
10 Mar 202114.8515.1914.0814.2314.23103,150,901
09 Mar 202113.6214.9913.3214.8514.85134,867,044
08 Mar 202113.8313.8713.0813.6013.60115,525,659
07 Mar 202113.0414.0012.7313.8813.88117,548,176
06 Mar 202112.5713.2711.9013.0413.04118,851,546
05 Mar 202113.0713.0812.1812.6112.6190,978,408
04 Mar 202114.0914.2612.7713.1013.10116,364,466
03 Mar 202113.9614.7313.7714.1214.12153,830,742
02 Mar 202114.9715.2213.4613.9613.96178,549,852
01 Mar 202113.1115.5213.0614.9614.96306,451,693
28 Feb 202113.2113.7811.4913.0913.09300,493,226
27 Feb 202113.6014.6113.0613.2013.20247,640,940
26 Feb 202113.8715.4813.1213.5913.59289,687,328
25 Feb 202117.2317.7013.8013.8213.82364,505,276
24 Feb 202115.2118.1514.8617.3017.30375,439,707
23 Feb 202114.4215.7411.6015.2015.20485,252,846
22 Feb 202111.0714.559.2614.4514.45574,136,241
21 Feb 20219.9911.649.8911.0911.09137,742,366
20 Feb 202111.4811.799.8210.0010.00140,264,810
19 Feb 20218.9811.688.5611.4711.47261,175,711
18 Feb 20218.239.288.238.988.9877,306,770
17 Feb 20218.308.437.548.228.2289,948,578
16 Feb 20218.868.987.988.308.3071,625,205
15 Feb 20218.729.317.848.868.86109,854,635
14 Feb 20218.749.228.568.748.7493,500,423
13 Feb 20219.249.508.688.738.7391,417,968
12 Feb 20219.219.929.089.259.2591,484,664
11 Feb 20219.089.718.769.229.2253,600,048
10 Feb 20217.829.077.619.079.07120,679,902
09 Feb 20217.878.477.577.827.82121,037,873
08 Feb 20216.708.066.497.887.88155,254,261
07 Feb 20216.126.875.776.706.70105,451,103
06 Feb 20216.696.805.716.116.11102,365,494
05 Feb 20216.447.136.436.686.6892,892,157
04 Feb 20215.736.535.606.436.43108,249,482
03 Feb 20215.255.785.075.725.7249,386,327
02 Feb 20214.615.404.485.275.2798,755,962
01 Feb 20214.264.614.124.614.6139,361,629
31 Jan 20214.244.794.174.264.2678,376,267
30 Jan 20213.844.313.774.224.2253,378,198
29 Jan 20213.863.893.643.833.8344,053,151
28 Jan 20213.693.843.613.843.8432,351,306
27 Jan 20214.054.053.533.693.6935,195,110
26 Jan 20213.704.103.684.054.0578,823,456
25 Jan 20213.633.973.453.703.7080,055,958
24 Jan 20213.513.793.493.633.6332,747,555
23 Jan 20213.343.603.323.503.5027,904,470
22 Jan 20212.993.502.543.353.3563,361,382
21 Jan 20213.723.732.982.992.9943,834,765
20 Jan 20213.643.743.343.723.7246,698,656
19 Jan 20213.794.033.613.643.6444,547,768
18 Jan 20213.824.153.663.803.8070,601,713
17 Jan 20213.433.973.323.823.8285,407,766
16 Jan 20213.253.703.253.453.4568,035,606
15 Jan 20213.283.442.993.253.2545,331,739
14 Jan 20213.523.543.183.283.2859,283,112
13 Jan 20213.633.633.273.513.5157,994,893
12 Jan 20213.103.843.083.613.6173,484,689
11 Jan 20213.463.512.603.113.1182,877,500
10 Jan 20213.393.733.203.473.4762,766,977
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...