New Zealand markets closed

Solana USD (SOL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
186.18-0.41 (-0.22%)
As of 07:20AM UTC. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 2024189.68190.08185.60186.18186.182,839,235,328
28 Mar 2024186.36190.88181.00189.62189.622,910,414,256
27 Mar 2024190.70192.50180.42186.36186.363,844,985,014
26 Mar 2024189.08196.29186.75190.70190.703,520,179,571
25 Mar 2024183.57194.43181.25189.08189.084,066,489,821
24 Mar 2024172.90186.63171.67183.57183.572,661,231,893
23 Mar 2024174.36178.80171.02172.90172.902,711,581,881
22 Mar 2024179.24181.32167.88174.36174.364,150,938,142
21 Mar 2024191.55195.31176.28179.22179.225,613,811,275
20 Mar 2024170.02192.91163.30191.55191.558,673,957,460
19 Mar 2024195.99198.24166.18170.02170.0211,658,593,922
18 Mar 2024202.12209.70194.85195.99195.9911,137,647,410
17 Mar 2024181.88204.29179.23202.12202.1210,876,218,562
16 Mar 2024182.97197.66177.46181.88181.8811,794,134,069
15 Mar 2024176.68188.50165.41182.96182.9614,093,348,410
14 Mar 2024163.84177.89160.23176.68176.688,399,967,972
13 Mar 2024151.02166.45148.95163.84163.845,917,471,836
12 Mar 2024148.75154.94142.87151.02151.026,413,617,983
11 Mar 2024144.51150.02137.63148.75148.755,383,624,184
10 Mar 2024144.61148.67140.84144.52144.523,407,621,981
09 Mar 2024145.24149.35144.29144.61144.612,946,261,381
08 Mar 2024143.98152.42142.54145.24145.245,474,659,974
07 Mar 2024130.74149.22130.70143.98143.987,111,178,325
06 Mar 2024125.70134.81120.32130.74130.745,146,680,159
05 Mar 2024133.16142.65109.54125.71125.718,980,294,607
04 Mar 2024130.42134.87127.80133.19133.194,429,758,300
03 Mar 2024129.79132.06125.77130.45130.452,875,614,168
02 Mar 2024129.98131.45127.68129.70129.702,741,772,676
01 Mar 2024125.64137.60125.64129.99129.994,743,077,738
29 Feb 2024118.24134.47117.67125.71125.716,950,123,902
28 Feb 2024108.40118.05107.46118.05118.055,029,492,553
27 Feb 2024109.92112.20105.90108.39108.392,723,995,106
26 Feb 2024103.45110.58100.46109.92109.922,334,408,023
25 Feb 2024104.13104.33102.17103.45103.45909,662,462
24 Feb 202499.95104.6598.59104.13104.131,083,637,514
23 Feb 2024101.67103.0298.9699.9599.951,483,285,120
22 Feb 2024105.12107.00101.64101.67101.671,830,636,004
21 Feb 2024108.45108.45100.41105.13105.132,246,861,647
20 Feb 2024111.48112.04104.89108.46108.462,656,976,089
19 Feb 2024112.18114.72111.08111.49111.491,898,655,220
18 Feb 2024108.99114.00107.61112.17112.171,516,321,334
17 Feb 2024110.44111.07106.13108.98108.981,370,606,631
16 Feb 2024113.67114.25108.35110.45110.451,921,299,579
15 Feb 2024116.99118.31111.78113.70113.702,471,486,178
14 Feb 2024112.57118.33110.88116.98116.982,391,239,729
13 Feb 2024111.98114.81108.49112.58112.582,709,494,768
12 Feb 2024107.49112.07103.61111.99111.992,650,731,894
11 Feb 2024109.12110.56107.36107.50107.501,370,383,843
10 Feb 2024106.93110.74106.93109.13109.131,836,561,570
09 Feb 2024102.79108.99102.79106.93106.932,852,770,180
08 Feb 2024101.00104.80100.55102.79102.792,288,429,230
07 Feb 202496.86101.2494.72100.98100.981,733,607,189
06 Feb 202495.5597.7993.2896.8696.861,699,997,346
05 Feb 202495.4798.5494.2995.5595.551,635,327,054
04 Feb 202497.8998.4695.2795.4895.481,304,106,726
03 Feb 2024100.45101.0696.8197.8897.881,349,320,819
02 Feb 202497.83102.4197.57100.44100.442,574,044,077
01 Feb 202497.0297.9493.3897.8597.852,951,395,444
31 Jan 2024101.45102.5596.1097.0397.033,814,467,068
30 Jan 2024101.57106.21101.11101.47101.473,328,090,833
29 Jan 202495.94101.7795.18101.57101.572,604,890,575
28 Jan 202494.1899.3893.5495.9495.942,425,625,612
27 Jan 202492.3994.4490.8494.1694.161,256,585,307
26 Jan 202486.8993.5386.1592.4492.442,027,305,107
25 Jan 202488.7489.3885.2786.8986.891,674,093,024
24 Jan 202484.2989.2783.4288.7388.732,352,477,736
23 Jan 202483.6285.8479.0784.2784.272,990,436,327
22 Jan 202490.9091.6482.6683.6283.622,662,287,481
21 Jan 202492.5993.7190.8590.8590.85894,963,197
20 Jan 202493.3994.0390.4992.5792.571,204,443,546
19 Jan 202494.2595.1687.4893.3993.392,631,067,383
18 Jan 2024102.03102.9292.1494.2594.252,684,524,713
17 Jan 202497.62102.4397.06102.06102.063,220,344,763
16 Jan 202494.4498.6094.4097.6397.631,806,576,879
15 Jan 202494.0496.8293.2494.4994.491,755,858,499
14 Jan 202495.73102.1793.8994.1394.132,736,734,725
13 Jan 202491.7696.9289.7595.7395.731,880,329,065
12 Jan 202499.91100.2588.3191.7291.722,868,799,888
11 Jan 2024102.10106.9498.4199.9199.914,174,026,719
10 Jan 202499.38105.0892.56102.03102.034,216,429,514
09 Jan 202497.82103.8095.8999.4199.414,070,131,683
08 Jan 202489.2899.7685.6597.7997.794,152,448,360
07 Jan 202493.8696.6988.2289.2889.282,288,061,692
06 Jan 202499.99100.0492.0293.8693.862,235,902,092
05 Jan 2024105.05105.2495.9499.9899.983,022,127,826
04 Jan 202498.59107.9897.11105.08105.083,272,723,247
03 Jan 2024106.62109.8592.9298.5998.595,472,216,595
02 Jan 2024109.55116.88106.39106.61106.613,782,057,553
01 Jan 2024101.51109.51101.51109.51109.512,157,671,990
31 Dec 2023101.84105.1399.89101.51101.511,748,630,533
30 Dec 2023106.30107.33101.07101.85101.851,863,177,830
29 Dec 2023102.07109.67100.06106.31106.314,445,797,973
28 Dec 2023107.02109.4297.67102.10102.104,492,625,126
27 Dec 2023112.65115.03105.43107.02107.024,267,938,569
26 Dec 2023121.08121.14104.73112.68112.686,117,657,160
25 Dec 2023112.56125.19108.90121.15121.155,951,791,518
24 Dec 2023107.73117.38107.73112.49112.496,365,529,251
23 Dec 202398.00109.5193.11107.59107.593,957,434,568
22 Dec 202393.8699.1290.8098.0098.005,284,203,995
21 Dec 202382.1995.3281.2493.8593.854,711,493,441
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...