New Zealand markets open in 2 hours 29 minutes

SOLS USD (SOLS-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.007515-0.000108 (-1.41%)
As of 07:26PM UTC. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 20240.0073400.0078410.0073400.0075150.0075151,383
14 May 20240.0084320.0084320.0072540.0073400.0073401,184
13 May 20240.0081200.0088950.0068600.0084320.0084322,006
12 May 20240.0075950.0089960.0075940.0081200.008120579
11 May 20240.0082260.0085380.0074920.0075950.007595971
10 May 20240.0078090.0088760.0075630.0082260.0082261,995
09 May 20240.0075150.0083920.0075150.0078090.0078091,868
08 May 20240.0077570.0083790.0075130.0075150.007515725
07 May 20240.0079590.0092560.0073040.0077570.0077573,591
06 May 20240.0088990.0088990.0076010.0079590.0079593,449
05 May 20240.0093310.0094160.0078100.0088990.0088991,645
04 May 20240.0081080.0099610.0078710.0093310.0093311,636
03 May 20240.0077190.0103300.0073400.0081080.0081085,021
02 May 20240.0072080.0077640.0072000.0077190.0077191,597
01 May 20240.0077390.0077400.0067650.0072080.0072082,294
30 Apr 20240.0074690.0079690.0069390.0077390.0077393,218
29 Apr 20240.0071710.0081680.0067440.0074690.0074693,756
28 Apr 20240.0074170.0074660.0069490.0071710.0071711,765
27 Apr 20240.0071430.0078130.0071430.0074170.0074171,910
26 Apr 20240.0074270.0079310.0071130.0071430.007143893
25 Apr 20240.0082940.0084250.0073080.0074270.0074271,270
24 Apr 20240.0068600.0085000.0068590.0082940.0082945,115
23 Apr 20240.0076380.0077040.0066820.0068600.0068601,960
22 Apr 20240.0064780.0080520.0063780.0076380.0076382,523
21 Apr 20240.0071480.0078600.0057750.0064780.0064787,443
20 Apr 20240.0076340.0081710.0063880.0071480.0071486,681
19 Apr 20240.0075960.0127130.0067780.0076340.0076347,665
18 Apr 20240.0068390.0078590.0063900.0075960.0075961,539
17 Apr 20240.0074710.0083520.0066870.0068390.0068392,655
16 Apr 20240.0073020.0082350.0034350.0074710.0074714,842
15 Apr 20240.0082180.0087490.0069740.0073020.0073021,467
14 Apr 20240.0071380.0084050.0055260.0082180.0082187,032
13 Apr 20240.0090600.0096880.0066460.0071380.0071386,248
12 Apr 20240.0076820.0120500.0066740.0090600.00906013,821
11 Apr 20240.0075720.0077350.0072440.0076820.0076821,442
10 Apr 20240.0078850.0087310.0072280.0075720.0075725,550
09 Apr 20240.0084790.0086390.0072330.0078850.0078852,341
08 Apr 20240.0080090.0092820.0077440.0084790.0084793,846
07 Apr 20240.0074020.0094260.0073910.0080090.0080093,990
06 Apr 20240.0078680.0094860.0074020.0074020.0074024,119
05 Apr 20240.0087130.0087150.0075480.0078680.0078683,904
04 Apr 20240.0087190.0098710.0082140.0087130.00871313,363
03 Apr 20240.0093910.0109310.0079720.0087190.00871923,203
02 Apr 20240.0096900.0100180.0088100.0093910.0093917,516
01 Apr 20240.0100370.0111240.0089570.0096900.00969014,897
31 Mar 20240.0102830.0139590.0099690.0100370.01003712,237
30 Mar 20240.0099640.0105210.0090480.0102830.0102833,904
29 Mar 20240.0100220.0112570.0095240.0099640.0099643,224
28 Mar 20240.0107820.0107830.0087370.0100220.0100226,693
27 Mar 20240.0110620.0113710.0096630.0107820.0107822,995
26 Mar 20240.0111750.0133370.0104010.0110620.0110624,547
25 Mar 20240.0107170.0119910.0099630.0111750.0111754,532
24 Mar 20240.0108180.0110360.0092430.0107170.0107175,792
23 Mar 20240.0103310.0117680.0101860.0108180.0108185,470
22 Mar 20240.0140870.0148590.0102400.0103310.0103315,193
21 Mar 20240.0144270.0149070.0129460.0140870.0140879,821
20 Mar 20240.0116750.0144680.0110590.0144270.0144275,115
19 Mar 20240.0122800.0124020.0107000.0116750.0116753,789
18 Mar 20240.0125720.0149390.0115360.0122800.01228010,969
17 Mar 20240.0117530.0129790.0105810.0122930.0122937,581
16 Mar 20240.0137660.0148750.0110800.0117530.0117539,754
15 Mar 20240.0122740.0153160.0096230.0137660.01376630,023
14 Mar 20240.0147940.0154300.0122570.0122740.0122745,934
13 Mar 20240.0139390.0161250.0129800.0147940.0147947,398
12 Mar 20240.0124440.0144270.0124440.0139390.0139396,474
11 Mar 20240.0142190.0146050.0119820.0124440.0124446,403
10 Mar 20240.0146220.0185800.0134810.0142190.01421916,379
09 Mar 20240.0119120.0178600.0111610.0146220.01462225,869
08 Mar 20240.0119610.0123810.0108970.0119120.0119124,870
07 Mar 20240.0116800.0129530.0116400.0119610.0119615,665
06 Mar 20240.0124760.0130780.0116030.0116800.0116806,613
05 Mar 20240.0129480.0139840.0116850.0124760.01247616,080
04 Mar 20240.0132100.0158220.0124290.0129480.01294826,270
03 Mar 20240.0134960.0192010.0113990.0132100.01321027,069
02 Mar 20240.0115100.0138940.0109740.0134960.0134968,403
01 Mar 20240.0121220.0129800.0096250.0115100.0115107,834
29 Feb 20240.0096170.0135800.0095960.0121220.0121227,253
28 Feb 20240.0112370.0113740.0073610.0096170.00961710,295
27 Feb 20240.0115360.0118310.0103800.0112370.0112376,694
26 Feb 20240.0120340.0127440.0103420.0115360.0115362,692
25 Feb 20240.0103400.0120920.0102700.0120340.0120343,903
24 Feb 20240.0129370.0134690.0103400.0103400.0103404,073
23 Feb 20240.0133220.0141660.0123890.0129370.0129373,143
22 Feb 20240.0119230.0136390.0112340.0133220.0133225,116
21 Feb 20240.0133100.0141580.0119140.0119230.0119233,202
20 Feb 20240.0124050.0140180.0113160.0133100.0133106,525
19 Feb 20240.0118710.0149630.0116170.0124050.0124053,889
18 Feb 20240.0114710.0148960.0112080.0118710.0118715,124
17 Feb 20240.0139170.0139220.0103940.0114710.0114714,624
16 Feb 20240.0133450.0139180.0121760.0139170.0139174,721
15 Feb 20240.0135670.0138630.0128170.0133450.0133454,667
14 Feb 20240.0127820.0156080.0127810.0135670.0135676,057
13 Feb 20240.0119980.0154820.0115820.0127820.01278212,736
12 Feb 20240.0107760.0138830.0107730.0119980.0119985,150
11 Feb 20240.0106930.0112240.0097140.0107760.0107765,179
10 Feb 20240.0107110.0143880.0091250.0106930.0106939,624
09 Feb 20240.0122040.0163540.0029230.0107110.01071165,475
08 Feb 20240.0121330.0132660.0107720.0122040.0122046,765
07 Feb 20240.0111790.0132180.0101460.0121330.0121337,547
06 Feb 20240.0129790.0146930.0104020.0111790.0111794,989
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...