SOLUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 22 2024 | 176.81 | -1.32 | -0.74% | 178.35 | 183.46 | 175.00 | 1,332,349.00 |
May 21 2024 | 178.13 | -8.42 | -4.51% | 185.92 | 188.90 | 174.26 | 1,430,427.00 |
May 20 2024 | 186.55 | 16.96 | 10.00% | 170.41 | 188.41 | 167.70 | 1,172,530.00 |
May 19 2024 | 169.59 | -2.94 | -1.70% | 172.36 | 175.51 | 166.01 | 574,473.00 |
May 18 2024 | 172.53 | 3.23 | 1.91% | 169.18 | 175.99 | 168.70 | 736,065.00 |
May 17 2024 | 169.30 | 10.20 | 6.41% | 159.53 | 172.08 | 159.34 | 1,099,661.00 |
May 16 2024 | 159.10 | 0.900 | 0.57% | 158.29 | 164.75 | 156.70 | 1,392,999.00 |
May 15 2024 | 158.20 | 15.91 | 11.18% | 142.32 | 158.86 | 141.22 | 1,508,687.00 |
May 14 2024 | 142.29 | -4.60 | -3.13% | 147.20 | 151.50 | 141.75 | 920,211.00 |
May 13 2024 | 146.89 | 3.51 | 2.45% | 142.77 | 150.80 | 137.82 | 1,049,426.00 |
May 12 2024 | 143.38 | -2.04 | -1.40% | 145.61 | 147.69 | 142.57 | 446,286.00 |
May 11 2024 | 145.42 | -0.830 | -0.57% | 146.49 | 147.66 | 143.05 | 659,008.00 |
May 10 2024 | 146.25 | -6.31 | -4.14% | 152.25 | 155.74 | 144.41 | 1,364,458.00 |
May 09 2024 | 152.56 | 9.99 | 7.01% | 142.03 | 153.37 | 140.53 | 1,006,188.00 |
May 08 2024 | 142.57 | -5.88 | -3.96% | 148.48 | 149.95 | 140.00 | 1,030,325.00 |
May 07 2024 | 148.45 | -4.40 | -2.88% | 153.36 | 159.18 | 148.10 | 990,037.00 |
May 06 2024 | 152.85 | 7.30 | 5.02% | 146.14 | 157.03 | 145.44 | 1,189,106.00 |
May 05 2024 | 145.55 | -0.730 | -0.50% | 146.22 | 148.00 | 143.00 | 524,978.00 |
May 04 2024 | 146.28 | 2.74 | 1.91% | 143.75 | 149.11 | 142.25 | 611,720.00 |
May 03 2024 | 143.54 | 5.69 | 4.13% | 137.84 | 145.03 | 132.10 | 1,221,502.00 |
May 02 2024 | 137.85 | 3.17 | 2.35% | 134.36 | 141.00 | 128.16 | 1,356,461.00 |
May 01 2024 | 134.68 | 7.07 | 5.54% | 126.73 | 135.86 | 118.68 | 1,944,410.00 |
Apr 30 2024 | 127.61 | -10.10 | -7.33% | 137.27 | 139.74 | 121.00 | 1,807,105.00 |
Apr 29 2024 | 137.71 | -0.190 | -0.14% | 136.00 | 138.90 | 133.37 | 1,537,111.00 |
Apr 28 2024 | 137.90 | -3.67 | -2.59% | 141.21 | 144.60 | 137.02 | 557,136.00 |
Apr 27 2024 | 141.57 | 2.24 | 1.61% | 139.57 | 142.97 | 133.85 | 778,014.00 |
Apr 26 2024 | 139.33 | -5.63 | -3.88% | 144.83 | 146.11 | 138.73 | 776,133.00 |
Apr 25 2024 | 144.96 | -2.65 | -1.80% | 147.67 | 149.49 | 142.04 | 1,263,257.00 |
Apr 24 2024 | 147.61 | -7.13 | -4.61% | 155.37 | 159.78 | 145.25 | 1,268,149.00 |
Apr 23 2024 | 154.74 | -2.38 | -1.51% | 156.88 | 160.00 | 153.15 | 1,063,239.00 |
Apr 22 2024 | 157.12 | 8.17 | 5.49% | 152.25 | 158.50 | 146.70 | 1,025,591.00 |
Apr 21 2024 | 148.95 | -1.61 | -1.07% | 150.12 | 153.59 | 146.80 | 770,776.00 |
Apr 20 2024 | 150.56 | 7.01 | 4.88% | 142.27 | 152.48 | 139.70 | 892,964.00 |
Apr 19 2024 | 143.55 | 1.51 | 1.06% | 141.35 | 147.63 | 128.47 | 2,496,889.00 |
Apr 18 2024 | 142.04 | 9.80 | 7.41% | 132.34 | 143.94 | 127.70 | 1,480,523.00 |
Apr 17 2024 | 132.24 | -4.23 | -3.10% | 135.81 | 142.77 | 126.68 | 1,929,097.00 |
Apr 16 2024 | 136.47 | -1.83 | -1.32% | 138.15 | 140.69 | 126.51 | 1,926,884.00 |
Apr 15 2024 | 138.30 | -13.72 | -9.03% | 150.35 | 156.27 | 133.70 | 1,967,200.00 |
Apr 14 2024 | 152.02 | 11.75 | 8.38% | 139.70 | 152.95 | 130.00 | 2,411,475.00 |
Apr 13 2024 | 140.27 | -13.10 | -8.54% | 153.04 | 154.99 | 121.88 | 3,728,933.00 |
Apr 12 2024 | 153.37 | -19.26 | -11.16% | 172.78 | 175.99 | 145.00 | 1,864,870.00 |
Apr 11 2024 | 172.63 | -0.620 | -0.36% | 172.69 | 176.34 | 170.04 | 784,732.00 |
Apr 10 2024 | 173.25 | 0.680 | 0.39% | 172.11 | 175.52 | 162.27 | 1,278,550.00 |
Apr 09 2024 | 172.57 | -8.19 | -4.53% | 180.33 | 180.90 | 168.89 | 1,145,079.00 |
Apr 08 2024 | 180.76 | 1.02 | 0.57% | 179.02 | 184.63 | 175.27 | 1,144,550.00 |
Apr 07 2024 | 179.74 | 0.170 | 0.09% | 178.39 | 182.73 | 176.84 | 780,263.00 |
Apr 06 2024 | 179.57 | 4.47 | 2.55% | 174.22 | 179.87 | 173.45 | 716,293.00 |
Apr 05 2024 | 175.10 | -8.54 | -4.65% | 183.58 | 185.23 | 168.00 | 1,576,507.00 |
Apr 04 2024 | 183.64 | -1.89 | -1.02% | 184.85 | 190.22 | 180.27 | 1,120,775.00 |
Apr 03 2024 | 185.53 | 4.23 | 2.33% | 181.29 | 191.96 | 177.00 | 1,069,082.00 |
Apr 02 2024 | 181.30 | -11.84 | -6.13% | 191.88 | 192.09 | 175.89 | 1,975,176.00 |
Apr 01 2024 | 193.14 | -9.63 | -4.75% | 202.00 | 204.25 | 186.91 | 1,437,025.00 |
Mar 31 2024 | 202.77 | 8.30 | 4.27% | 194.55 | 203.13 | 193.76 | 948,915.00 |
Mar 30 2024 | 194.47 | 2.48 | 1.29% | 191.38 | 199.98 | 190.85 | 1,020,839.00 |
Mar 29 2024 | 191.99 | 2.34 | 1.23% | 189.36 | 193.08 | 183.23 | 1,104,010.00 |
Mar 28 2024 | 189.65 | 4.16 | 2.24% | 185.45 | 191.00 | 180.72 | 1,184,617.00 |
Mar 27 2024 | 185.49 | -5.34 | -2.80% | 190.42 | 192.59 | 180.00 | 1,536,139.00 |
Mar 26 2024 | 190.83 | 1.73 | 0.91% | 188.67 | 198.03 | 184.56 | 1,390,629.00 |
Mar 25 2024 | 189.10 | 4.70 | 2.55% | 183.29 | 194.60 | 180.96 | 2,312,838.00 |
Mar 24 2024 | 184.40 | 10.95 | 6.31% | 173.55 | 186.80 | 171.32 | 974,497.00 |
Mar 23 2024 | 173.45 | 0.690 | 0.40% | 174.57 | 180.00 | 170.33 | 897,003.00 |
Mar 22 2024 | 172.76 | -6.76 | -3.77% | 179.20 | 181.89 | 167.60 | 1,457,233.00 |
Mar 21 2024 | 179.52 | -12.18 | -6.35% | 190.49 | 195.79 | 175.50 | 1,667,027.00 |
Mar 20 2024 | 191.70 | 20.99 | 12.30% | 171.48 | 193.33 | 162.41 | 3,075,530.00 |
Mar 19 2024 | 170.71 | -25.98 | -13.21% | 196.94 | 198.70 | 165.37 | 3,938,071.00 |
Mar 18 2024 | 196.69 | -4.78 | -2.37% | 200.85 | 210.00 | 193.60 | 2,864,864.00 |
Mar 17 2024 | 201.47 | 20.70 | 11.45% | 184.65 | 204.12 | 178.55 | 2,294,117.00 |
Mar 16 2024 | 180.77 | -4.00 | -2.16% | 182.88 | 197.86 | 176.71 | 3,106,288.00 |
Mar 15 2024 | 184.77 | 8.83 | 5.02% | 177.86 | 188.88 | 164.58 | 5,689,967.00 |
Mar 14 2024 | 175.94 | 12.38 | 7.57% | 164.07 | 178.35 | 159.20 | 2,613,992.00 |
Mar 13 2024 | 163.56 | 13.01 | 8.64% | 150.68 | 167.00 | 148.78 | 2,306,211.00 |
Mar 12 2024 | 150.55 | 1.66 | 1.11% | 148.62 | 155.00 | 142.49 | 2,545,467.00 |
Mar 11 2024 | 148.89 | 4.74 | 3.29% | 144.29 | 150.18 | 137.00 | 4,060,026.00 |
Mar 10 2024 | 144.15 | -0.720 | -0.50% | 144.17 | 148.73 | 140.61 | 1,117,233.00 |
Mar 09 2024 | 144.87 | -0.390 | -0.27% | 145.04 | 149.49 | 144.00 | 740,176.00 |
Mar 08 2024 | 145.26 | 0.780 | 0.54% | 144.46 | 153.00 | 142.09 | 1,931,571.00 |
Mar 07 2024 | 144.48 | 13.92 | 10.66% | 130.77 | 150.00 | 130.64 | 3,413,136.00 |
Mar 06 2024 | 130.56 | 4.09 | 3.23% | 125.98 | 134.95 | 120.08 | 2,095,897.00 |
Mar 05 2024 | 126.47 | -6.84 | -5.13% | 132.87 | 143.00 | 103.92 | 4,000,829.00 |
Mar 04 2024 | 133.31 | 3.25 | 2.50% | 130.68 | 134.98 | 127.51 | 1,990,657.00 |
Mar 03 2024 | 130.06 | 0.050 | 0.04% | 130.15 | 132.18 | 124.73 | 1,102,344.00 |
Mar 02 2024 | 130.01 | -0.390 | -0.30% | 130.38 | 131.80 | 127.35 | 1,241,406.00 |
Mar 01 2024 | 130.40 | 4.49 | 3.57% | 126.11 | 137.84 | 125.94 | 2,204,466.00 |
Feb 29 2024 | 125.91 | 8.32 | 7.08% | 119.75 | 134.75 | 117.31 | 3,641,904.00 |
Feb 28 2024 | 117.59 | 9.49 | 8.78% | 108.68 | 117.87 | 107.32 | 2,905,243.00 |
Feb 27 2024 | 108.10 | -1.88 | -1.71% | 110.42 | 112.37 | 105.36 | 1,701,628.00 |
Feb 26 2024 | 109.98 | 6.47 | 6.25% | 103.30 | 110.85 | 100.30 | 1,612,773.00 |
Feb 25 2024 | 103.51 | -0.670 | -0.64% | 103.96 | 104.41 | 102.01 | 465,955.00 |
Feb 24 2024 | 104.18 | 4.06 | 4.06% | 100.12 | 104.79 | 98.46 | 636,216.00 |
Feb 23 2024 | 100.12 | -1.84 | -1.80% | 102.06 | 103.07 | 98.67 | 837,991.00 |