New Zealand markets closed

Solana USD (SOL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
152.68+7.55 (+5.20%)
As of 06:34AM UTC. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Jul 2024147.67152.68147.28152.68152.681,990,970,752
14 Jul 2024141.93148.55141.93147.62147.622,009,294,488
13 Jul 2024139.53143.37138.18141.92141.921,131,518,484
12 Jul 2024135.86140.42134.16139.53139.531,990,173,458
11 Jul 2024141.98145.32135.85135.88135.882,286,890,972
10 Jul 2024141.37145.85138.86141.97141.971,952,272,010
09 Jul 2024139.54143.93136.74141.35141.352,418,798,702
08 Jul 2024131.80141.63128.56139.46139.463,692,404,575
07 Jul 2024143.19143.19131.77131.77131.771,842,515,124
06 Jul 2024134.36144.01132.61143.24143.242,078,535,871
05 Jul 2024127.61135.85122.44134.37134.374,644,036,182
04 Jul 2024140.72142.51127.55127.55127.553,243,822,145
03 Jul 2024153.71154.20139.52140.73140.732,813,419,415
02 Jul 2024146.59154.71146.12153.70153.702,024,773,533
01 Jul 2024146.48148.80145.82146.60146.601,814,659,116
30 Jun 2024140.01147.20137.14146.49146.491,567,841,881
29 Jun 2024139.72142.82139.67140.01140.011,139,066,175
28 Jun 2024149.45150.05139.31139.70139.702,396,070,692
27 Jun 2024136.61150.77135.24149.45149.452,831,651,846
26 Jun 2024136.55140.17134.93136.61136.611,670,038,554
25 Jun 2024132.27139.73131.30136.56136.562,517,391,150
24 Jun 2024128.60132.31123.67132.24132.243,420,423,301
23 Jun 2024133.66135.01128.27128.59128.591,063,910,411
22 Jun 2024134.57136.46133.14133.67133.67948,392,979
21 Jun 2024133.47135.23128.92134.59134.592,214,701,928
20 Jun 2024135.61141.08132.09133.47133.472,343,938,226
19 Jun 2024137.48141.67134.73135.61135.612,241,396,569
18 Jun 2024143.31143.61130.29137.50137.504,046,511,952
17 Jun 2024151.14151.58140.14143.33143.332,244,770,232
16 Jun 2024145.42151.13143.18151.13151.131,147,997,523
15 Jun 2024143.07145.54143.02145.41145.411,065,293,341
14 Jun 2024147.28148.79140.12143.09143.092,330,458,883
13 Jun 2024155.19155.19146.17147.31147.312,085,097,655
12 Jun 2024149.42161.51145.82155.18155.182,853,692,260
11 Jun 2024158.93159.52145.87149.43149.432,812,642,453
10 Jun 2024162.08162.83157.77158.93158.931,815,361,482
09 Jun 2024157.96162.92156.77162.08162.081,475,878,151
08 Jun 2024162.50163.62157.54157.97157.971,722,237,785
07 Jun 2024170.02172.44155.80162.51162.513,298,527,575
06 Jun 2024173.48174.30167.86170.02170.021,965,442,993
05 Jun 2024171.80175.48171.38173.48173.482,405,906,612
04 Jun 2024164.93171.82164.52171.80171.802,057,558,426
03 Jun 2024163.25167.04161.85164.92164.922,182,487,608
02 Jun 2024166.03166.92161.65163.25163.251,562,269,041
01 Jun 2024165.64167.74165.59166.03166.031,058,869,941
31 May 2024166.98170.63163.93165.64165.642,415,920,333
30 May 2024168.07172.42163.68166.98166.982,932,316,784
29 May 2024168.65173.64167.32168.07168.072,852,496,248
28 May 2024170.00173.02164.97168.65168.653,342,283,019
27 May 2024163.35171.99163.34170.00170.002,745,440,475
26 May 2024168.44168.44161.26163.35163.352,543,881,488
25 May 2024167.80170.36166.11168.44168.441,875,205,755
24 May 2024175.99176.03162.87167.80167.804,013,502,065
23 May 2024176.86180.17167.40175.99175.995,117,258,940
22 May 2024178.12183.07175.45176.86176.863,833,758,536
21 May 2024186.52188.49174.71178.12178.124,568,414,163
20 May 2024170.09187.45168.03186.52186.524,636,864,705
19 May 2024172.54175.19166.73170.09170.092,300,080,451
18 May 2024169.53175.78168.93172.54172.542,479,657,643
17 May 2024159.12171.61159.12169.53169.533,371,355,809
16 May 2024158.19164.32156.77159.12159.123,498,272,951
15 May 2024142.03158.64141.35158.19158.193,585,715,674
14 May 2024147.28148.83141.91142.03142.032,586,166,419
13 May 2024143.52150.55138.03147.28147.282,556,255,769
12 May 2024145.31147.57142.88143.52143.52936,690,341
11 May 2024146.22147.43143.33145.31145.311,243,751,505
10 May 2024152.85155.41144.94146.22146.222,471,594,251
09 May 2024142.29153.09140.79152.85152.852,249,863,780
08 May 2024148.13149.81140.17142.29142.292,502,237,557
07 May 2024152.81159.05148.08148.13148.132,687,619,013
06 May 2024145.71156.63145.58152.80152.802,926,902,880
05 May 2024146.14147.92143.48145.71145.712,034,794,725
04 May 2024143.77148.94142.57146.14146.143,050,187,811
03 May 2024137.81144.96136.12143.77143.773,216,962,298
02 May 2024134.63140.28128.26137.81137.813,380,078,368
01 May 2024126.96135.11119.38134.63134.634,136,407,963
30 Apr 2024137.78139.67121.64126.96126.963,407,320,371
29 Apr 2024137.86138.74133.71137.78137.782,464,951,751
28 Apr 2024141.29144.51137.23137.86137.861,959,005,342
27 Apr 2024139.10142.87134.03141.29141.292,373,155,947
26 Apr 2024144.89145.85138.91139.10139.102,564,389,027
25 Apr 2024147.75149.30142.26144.89144.893,674,969,172
24 Apr 2024154.70159.58145.77147.75147.753,932,336,720
23 Apr 2024157.03159.94153.32154.70154.702,750,685,937
22 Apr 2024148.61158.37146.99157.03157.032,959,650,502
21 Apr 2024151.13153.42147.17148.61148.612,211,663,291
20 Apr 2024142.68152.10140.01151.13151.132,795,892,211
19 Apr 2024142.08147.33128.86142.68142.685,857,667,913
18 Apr 2024131.87143.73128.08142.08142.084,193,561,506
17 Apr 2024136.28142.60127.53131.87131.874,888,546,522
16 Apr 2024138.51140.28126.87136.28136.285,156,084,639
15 Apr 2024151.30155.96134.57138.51138.515,699,439,234
14 Apr 2024139.34152.50131.29151.28151.287,110,974,218
13 Apr 2024153.63154.94119.83139.34139.348,976,793,985
12 Apr 2024172.58175.81145.52153.64153.644,727,185,451
11 Apr 2024173.44176.24170.39172.58172.582,712,334,365
10 Apr 2024172.41175.32163.81173.44173.443,344,074,648
09 Apr 2024180.78180.83169.37172.41172.412,688,188,866
08 Apr 2024179.65184.30175.59180.78180.782,744,377,905
07 Apr 2024178.92182.54177.07179.65179.651,854,793,003
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...