Singapore Markets open in 6 hrs 27 mins

Solana USD (SOL1-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
189.00-17.11 (-8.30%)
As of 06:32PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2021202.85203.53183.48189.00189.003,336,848,640
04 Dec 2021212.11212.81171.55201.12201.125,949,505,665
03 Dec 2021233.60239.12207.33211.22211.224,061,060,881
02 Dec 2021229.85243.11220.39233.99233.994,074,103,518
01 Dec 2021208.39232.39208.15229.80229.803,532,771,294
30 Nov 2021204.23218.34200.08208.67208.672,888,387,657
29 Nov 2021200.82212.45199.95204.32204.322,110,532,147
28 Nov 2021193.28201.63182.37200.68200.682,033,215,941
27 Nov 2021192.28199.36191.04193.10193.101,443,178,833
26 Nov 2021210.05210.50184.33191.51191.513,380,122,748
25 Nov 2021205.89216.40202.32206.25206.252,586,718,627
24 Nov 2021221.86222.46200.50214.92214.922,293,934,142
23 Nov 2021215.84226.06211.31221.84221.842,328,763,768
22 Nov 2021230.99231.90212.03215.74215.743,254,258,844
21 Nov 2021217.78235.23210.81231.28231.282,636,480,460
20 Nov 2021215.41221.45206.29218.02218.022,003,638,941
19 Nov 2021195.07219.37189.75215.28215.283,431,624,914
18 Nov 2021218.88222.88187.67195.49195.493,911,214,658
17 Nov 2021219.30222.03210.03218.72218.722,982,505,239
16 Nov 2021238.50238.50215.44219.24219.243,557,977,024
15 Nov 2021238.73245.98235.10237.55237.552,414,551,003
14 Nov 2021241.86242.04230.69238.43238.431,705,211,600
13 Nov 2021228.60241.83225.08241.83241.832,322,796,265
12 Nov 2021233.72238.70221.25228.50228.503,022,054,714
11 Nov 2021233.91246.45229.75234.24234.242,693,456,862
10 Nov 2021239.13247.95218.39233.78233.783,873,202,098
09 Nov 2021248.36253.18237.90239.21239.212,819,309,492
08 Nov 2021249.98253.25241.14248.47248.473,344,410,176
07 Nov 2021258.78258.85246.12249.82249.822,624,869,522
06 Nov 2021236.49260.06235.29258.93258.933,869,779,683
05 Nov 2021247.27248.38231.16236.47236.472,752,870,913
04 Nov 2021243.10250.47235.15247.39247.394,440,296,290
03 Nov 2021221.08246.32216.20242.90242.906,024,951,132
02 Nov 2021203.52222.23201.18220.24220.243,020,087,232
01 Nov 2021202.63211.36198.24203.55203.553,157,612,663
31 Oct 2021195.77205.16186.06202.42202.422,577,364,486
30 Oct 2021200.23200.39187.82195.42195.421,732,207,667
29 Oct 2021194.91204.90194.91200.18200.182,468,703,579
28 Oct 2021184.52201.05182.22194.86194.863,463,958,628
27 Oct 2021199.87205.40178.73183.77183.774,552,692,842
26 Oct 2021209.53213.98197.49199.81199.813,194,205,752
25 Oct 2021202.32218.73198.20210.10210.104,837,376,169
24 Oct 2021197.97204.72185.57202.36202.363,413,057,378
23 Oct 2021196.30205.67192.56197.70197.703,253,670,286
22 Oct 2021190.45214.04188.27196.43196.437,486,821,306
21 Oct 2021176.77193.60176.77190.32190.326,865,815,461
20 Oct 2021155.88176.44155.20175.95175.953,315,306,825
19 Oct 2021157.21159.41153.22156.02156.021,400,902,548
18 Oct 2021160.00162.86155.03157.23157.231,698,878,759
17 Oct 2021157.46167.43154.09159.74159.742,168,838,138
16 Oct 2021163.01164.71156.74157.54157.541,531,502,795
15 Oct 2021150.05165.12146.98162.60162.603,970,589,003
14 Oct 2021148.02155.33147.33149.76149.761,948,101,208
13 Oct 2021152.52155.35144.41148.18148.182,105,226,551
12 Oct 2021145.01153.26137.81152.74152.742,853,992,440
11 Oct 2021147.80153.92140.36144.86144.861,851,795,187
10 Oct 2021156.75158.36146.90148.05148.051,556,965,341
09 Oct 2021158.70161.41154.87156.83156.831,522,023,824
08 Oct 2021154.26168.85152.76158.95158.952,781,848,650
07 Oct 2021153.96161.36150.54154.28154.282,579,187,256
06 Oct 2021164.61165.36150.77154.11154.113,259,712,887
05 Oct 2021166.99169.98160.59164.12164.122,541,087,419
04 Oct 2021172.96172.96162.77166.73166.733,109,040,100
03 Oct 2021169.11176.97166.07172.59172.593,149,579,954
02 Oct 2021161.59174.90156.32169.09169.093,471,658,582
01 Oct 2021141.38164.74138.44161.68161.684,387,488,320
30 Sep 2021135.41142.85134.31141.07141.072,244,376,110
29 Sep 2021132.34140.04131.23135.35135.352,428,105,040
28 Sep 2021136.51139.29128.24131.54131.542,422,542,861
27 Sep 2021135.93148.50133.98136.73136.732,867,246,888
26 Sep 2021136.22140.78125.12135.70135.702,674,182,809
25 Sep 2021139.30144.07134.11136.18136.182,037,106,949
24 Sep 2021149.94151.20128.80139.40139.403,852,350,632
23 Sep 2021148.06152.36143.20149.75149.753,389,212,044
22 Sep 2021124.18150.94122.35147.92147.924,952,222,859
21 Sep 2021132.76144.47116.34123.95123.955,243,953,819
20 Sep 2021152.79153.39131.26132.13132.135,623,667,250
19 Sep 2021169.23170.65151.25152.52152.523,350,530,308
18 Sep 2021147.45171.14144.39169.18169.185,415,012,910
17 Sep 2021152.35153.44135.25147.59147.594,675,731,485
16 Sep 2021158.81163.12147.65152.47152.473,215,168,472
15 Sep 2021158.42166.18154.24159.12159.123,908,939,772
14 Sep 2021169.77171.30143.55158.09158.095,799,758,794
13 Sep 2021174.42174.93150.97169.27169.276,437,530,449
12 Sep 2021179.23181.57170.58174.54174.543,012,633,094
11 Sep 2021179.37193.41175.57178.87178.875,367,389,010
10 Sep 2021187.61196.95168.69179.87179.877,087,524,572
09 Sep 2021209.47214.96181.45188.20188.2012,676,272,744
08 Sep 2021173.28197.99147.99191.04191.0413,187,213,606
07 Sep 2021164.18194.82133.10173.15173.1517,068,643,416
06 Sep 2021142.06165.88138.04164.38164.385,774,090,688
05 Sep 2021138.99145.00135.08142.07142.072,996,918,105
04 Sep 2021146.42150.43136.45139.11139.113,970,422,964
03 Sep 2021128.39148.83128.39146.58146.587,526,373,837
02 Sep 2021110.73131.96109.65128.10128.105,074,399,603
01 Sep 2021107.44119.53106.27111.03111.033,974,443,896
31 Aug 2021109.76130.01103.35108.48108.487,590,894,022
30 Aug 202194.34116.8594.04110.54110.545,274,104,165
29 Aug 202196.5697.7890.9994.4794.471,830,344,091
28 Aug 202188.0097.8485.7996.7096.702,580,080,503
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...