New Zealand markets closed

Solana USD (SOL1-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
131.26-10.47 (-7.39%)
As of 7:04AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Sep 2021136.33136.33128.95131.26131.262,061,455,232
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
27 Aug 202174.8188.8572.7288.0988.093,263,988,286
26 Aug 202171.9778.0666.2675.3275.322,713,050,538
25 Aug 202170.6872.7066.2271.9571.951,551,240,766
24 Aug 202175.7879.3768.6270.6770.672,153,611,667
23 Aug 202172.7776.7171.6875.7175.711,372,134,245
22 Aug 202173.8777.4871.5572.8072.80968,933,849
21 Aug 202178.7081.8172.7073.7673.761,513,097,171
20 Aug 202172.7579.9970.9478.7278.721,844,455,899
19 Aug 202172.8475.0968.6172.7672.762,467,398,203
18 Aug 202164.1780.1260.2772.5472.544,507,409,622
17 Aug 202162.1274.8958.9864.2164.214,043,742,154
16 Aug 202153.5468.8252.4762.4362.433,799,339,365
15 Aug 202144.1554.6343.4553.7553.751,448,656,564
14 Aug 202144.8544.8742.9444.1144.11363,834,257
13 Aug 202141.1144.9040.7244.8944.89541,894,525
12 Aug 202141.7043.4039.3841.1041.10527,833,804
11 Aug 202140.6543.7440.6341.7441.74507,980,107
10 Aug 202138.6841.6638.2240.6440.64452,480,699
09 Aug 202137.6640.0036.4838.7738.77377,034,585
08 Aug 202139.4739.5336.9437.6737.67358,570,315
07 Aug 202139.4940.5137.6339.4039.40534,979,916
06 Aug 202137.3640.3935.6939.4539.45589,190,671
05 Aug 202135.7738.2135.5337.3637.36595,137,193
04 Aug 202134.1136.6533.2735.7635.76413,657,602
03 Aug 202133.1935.8332.4034.0034.00474,629,269
02 Aug 202134.1935.9133.0633.2233.22407,399,691
01 Aug 202136.6836.7233.2834.2534.25490,639,931
31 Jul 202132.3536.8731.6836.8336.83587,168,181
30 Jul 202131.2833.0630.0732.3932.39617,830,199
29 Jul 202127.8831.8927.3731.2831.28448,009,571
28 Jul 202128.1528.7527.4127.8227.82315,682,626
27 Jul 202128.2128.9527.0128.0728.07375,599,550
26 Jul 202128.2331.0527.9028.3128.31743,673,802
25 Jul 202128.6528.8726.5328.1728.17309,208,018
24 Jul 202128.5229.5128.0728.7028.70353,750,758
23 Jul 202127.7128.6926.4328.5128.51407,955,237
22 Jul 202126.6728.1425.9527.7027.70364,666,998
21 Jul 202123.4427.4222.8726.6226.62555,770,206
20 Jul 202124.5124.9822.1823.4923.49413,439,963
19 Jul 202126.6726.7224.0124.4524.45361,915,410
18 Jul 202126.7827.7326.3626.7526.75230,336,396
17 Jul 202126.2527.7026.0426.7226.72289,689,475
16 Jul 202128.5529.4426.2326.3726.37374,718,328
15 Jul 202131.3631.4828.0128.4528.45329,918,376
14 Jul 202129.1431.4427.5231.2831.28331,866,434
13 Jul 202130.7931.0928.9229.1229.12197,825,362
12 Jul 202132.1732.6430.0730.8530.85221,058,993
11 Jul 202131.6932.5431.4132.1832.18211,679,810
10 Jul 202133.3234.1431.1931.7931.79296,566,657
09 Jul 202133.1334.3931.9933.2633.26327,170,629
08 Jul 202136.7236.9232.8033.2033.20498,201,257
07 Jul 202134.2338.0133.8436.5936.59519,252,659
06 Jul 202132.9334.9832.9334.2734.27365,336,040
05 Jul 202134.2834.4632.4832.9832.98313,839,322
04 Jul 202134.5035.5033.5634.3134.31303,420,520
03 Jul 202134.0235.4033.3034.4834.48327,019,964
02 Jul 202133.3134.0331.4834.0234.02440,298,780
01 Jul 202135.5135.5432.3933.4033.40474,665,321
30 Jun 202133.9635.9531.6035.5635.56570,984,168
29 Jun 202133.0135.7932.7333.8733.87471,854,279
28 Jun 202131.8834.2431.0432.9332.93473,612,135
27 Jun 202129.7531.9329.2731.9331.93497,353,288
26 Jun 202128.6130.0126.7129.7129.71560,342,710
25 Jun 202131.1732.9028.0428.7028.70632,052,177
24 Jun 202130.8532.9928.5531.1831.18641,150,364
23 Jun 202126.9132.7725.7030.0530.051,111,302,687
22 Jun 202126.5928.7120.3826.7726.771,258,580,061
21 Jun 202135.2635.5025.9526.6626.66760,344,541
20 Jun 202135.2435.9331.3635.3235.32452,587,531
19 Jun 202136.8237.3534.9835.3535.35264,640,750
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...