1sol.io More Historical Data - 1SOLUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
1sol.io (Cryptocurrency:1SOLUST)
1sol.io (Cryptocurrency:1SOLUST) Historical

1SOLUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	0.005754	0.00	0.00%	0.005754	0.005754	0.005754	0.00
Jun 03 2024	0.005754	-0.000022	-0.38%	0.005776	0.005776	0.005754	0.00
Jun 02 2024	0.005776	-0.000022	-0.38%	0.005798	0.005798	0.005776	0.00
Jun 01 2024	0.005798	-0.00000700	-0.12%	0.00565	0.005798	0.00565	0.00
May 31 2024	0.005805	0.00	0.00%	0.005805	0.005805	0.005805	0.00
May 30 2024	0.005805	0.000023	0.40%	0.005782	0.005805	0.005782	0.00
May 29 2024	0.005782	0.000132	2.34%	0.00565	0.005782	0.00565	0.00
May 28 2024	0.00565	0.00	0.00%	0.00565	0.00565	0.00565	0.00
May 27 2024	0.00565	0.00205	56.94%	0.00000000	0.00000000	0.00000000	3,114,388.00
May 26 2024	0.0036	-0.00205	-36.28%	0.00565	0.006882	0.0036	44.00
May 25 2024	0.00565	0.00	0.00%	0.00565	0.00565	0.00565	0.00
May 24 2024	0.00565	-0.001257	-18.20%	0.00565	0.00565	0.00565	0.00
May 23 2024	0.006907	0.00	0.00%	0.006907	0.006907	0.006907	0.00
May 22 2024	0.006907	0.00	0.00%	0.00565	0.006907	0.00565	268.00
May 21 2024	0.006907	0.00	0.00%	0.006907	0.006907	0.006907	0.00
May 20 2024	0.006907	0.00	0.00%	0.006907	0.006907	0.006907	3,114,442.00
May 19 2024	0.006907	0.001257	22.25%	0.00565	0.006907	0.00565	0.00
May 18 2024	0.00565	-0.001255	-18.18%	0.00565	0.00565	0.00565	0.00
May 17 2024	0.006905	0.00	0.00%	0.006905	0.006905	0.006905	0.00
May 16 2024	0.006905	0.00	0.00%	0.006905	0.006905	0.006905	626.00
May 15 2024	0.006905	-0.000063	-0.90%	0.006968	0.006968	0.006905	3.00
May 14 2024	0.006968	0.001318	23.33%	0.00565	0.006968	0.00565	42.00
May 13 2024	0.00565	-0.001296	-18.66%	0.00000000	0.00000000	0.00000000	3,114,388.00
May 12 2024	0.006946	0.001296	22.94%	0.00565	0.007017	0.00565	6.00
May 11 2024	0.00565	-0.001375	-19.57%	0.00565	0.00565	0.00565	0.00
May 10 2024	0.007025	0.00	0.00%	0.007025	0.007025	0.007025	0.00
May 09 2024	0.007025	0.000125	1.81%	0.0069	0.007025	0.0069	5.00
May 08 2024	0.0069	0.00125	22.12%	0.00565	0.0069	0.00565	1,213.00
May 07 2024	0.00565	0.00	0.00%	0.00565	0.00565	0.00565	0.00
May 06 2024	0.00565	-0.000028	-0.49%	0.00000000	0.00000000	0.00000000	3,114,388.00
May 05 2024	0.005678	0.000542	10.55%	0.005136	0.005678	0.005136	0.00
May 04 2024	0.005136	-0.00089	-14.77%	0.00565	0.006004	0.005136	13.00
May 03 2024	0.006026	0.00	0.00%	0.006026	0.006026	0.006026	0.00
May 02 2024	0.006026	0.000014	0.23%	0.006012	0.006034	0.006012	1.00
May 01 2024	0.006012	0.000362	6.41%	0.005999	0.006012	0.005999	100.00
Apr 30 2024	0.00565	-0.000407	-6.72%	0.00565	0.00565	0.00565	2.00
Apr 29 2024	0.006057	0.00	0.00%	0.006057	0.006057	0.006057	3,114,388.00
Apr 28 2024	0.006057	0.00	0.00%	0.006057	0.006057	0.006057	0.00
Apr 27 2024	0.006057	0.000407	7.20%	0.00565	0.006057	0.00565	492.00
Apr 26 2024	0.00565	-0.0004	-6.61%	0.00565	0.00565	0.00565	0.00
Apr 25 2024	0.00605	-0.000519	-7.90%	0.00605	0.00605	0.00605	0.00
Apr 24 2024	0.006569	0.000919	16.27%	0.00565	0.006569	0.00565	20.00
Apr 23 2024	0.00565	0.00	0.00%	0.00565	0.00565	0.00565	0.00
Apr 22 2024	0.00565	-0.000919	-13.99%	0.00000000	0.00000000	0.00000000	3,114,388.00
Apr 21 2024	0.006569	-0.000025	-0.38%	0.006594	0.006594	0.006559	1.00
Apr 20 2024	0.006594	0.000192	3.00%	0.006402	0.006594	0.006402	9.00
Apr 19 2024	0.006402	0.000752	13.31%	0.00565	0.008402	0.00565	2,158.00
Apr 18 2024	0.00565	-0.002752	-32.75%	0.008402	0.008402	0.00565	0.00
Apr 17 2024	0.008402	-0.00039	-4.44%	0.008757	0.008757	0.00641	182.00
Apr 16 2024	0.008792	0.00	0.00%	0.008792	0.008792	0.008792	1.00
Apr 15 2024	0.008792	-0.000032	-0.36%	0.008792	0.008792	0.008792	3,114,390.00
Apr 14 2024	0.008824	0.003174	56.18%	0.00565	0.008857	0.00565	5.00
Apr 13 2024	0.00565	-0.003241	-36.45%	0.008891	0.008891	0.00565	0.00
Apr 12 2024	0.008891	-0.000011	-0.12%	0.00565	0.008891	0.00565	1.00
Apr 11 2024	0.008902	0.00	0.00%	0.008902	0.008902	0.008902	0.00
Apr 10 2024	0.008902	0.00001	0.11%	0.008892	0.008902	0.00885	378.00
Apr 09 2024	0.008892	-0.00000100	-0.01%	0.008893	0.008927	0.008892	2.00
Apr 08 2024	0.008893	-0.000199	-2.19%	0.009059	0.00909	0.008893	3,114,916.00
Apr 07 2024	0.009092	0.003442	60.92%	0.00565	0.0091	0.00565	20.00
Apr 06 2024	0.00565	-0.003453	-37.93%	0.00565	0.00565	0.00565	0.00
Apr 05 2024	0.009103	0.00	0.00%	0.009103	0.009103	0.009103	0.00
Apr 04 2024	0.009103	-0.000024	-0.26%	0.009127	0.009127	0.009093	2.00
Apr 03 2024	0.009127	-0.000035	-0.38%	0.009162	0.009162	0.009127	1.00
Apr 02 2024	0.009162	0.003512	62.16%	0.00565	0.009162	0.00565	1.00
Apr 01 2024	0.00565	-0.003546	-38.56%	0.00000000	0.00000000	0.00000000	3,114,388.00
Mar 31 2024	0.009196	0.00	0.00%	0.009196	0.009196	0.009196	0.00
Mar 30 2024	0.009196	-0.00000100	-0.01%	0.00565	0.009196	0.00565	221.00
Mar 29 2024	0.009197	0.00	0.00%	0.009197	0.009197	0.009197	0.00
Mar 28 2024	0.009197	-0.000134	-1.44%	0.009331	0.009331	0.00565	5.00
Mar 27 2024	0.009331	0.002541	37.42%	0.00679	0.009371	0.00679	1,684.00
Mar 26 2024	0.00679	-0.002562	-27.40%	0.009352	0.009444	0.00679	442.00
Mar 25 2024	0.009352	0.000166	1.81%	0.009218	0.009413	0.007085	3,114,411.00
Mar 24 2024	0.009186	-0.000045	-0.49%	0.009231	0.009231	0.009186	0.00
Mar 23 2024	0.009231	-0.002649	-22.30%	0.01188	0.01188	0.009196	1.00
Mar 22 2024	0.01188	0.00623	110.27%	0.009717	0.01188	0.00565	360.00
Mar 21 2024	0.00565	-0.004079	-41.93%	0.00565	0.00565	0.00565	1.00
Mar 20 2024	0.009729	0.00	0.00%	0.009729	0.009729	0.009729	0.00
Mar 19 2024	0.009729	0.000478	5.17%	0.009251	0.014	0.009216	458.00
Mar 18 2024	0.009251	0.002028	28.08%	0.007234	0.00978	0.007234	3,114,486.00
Mar 17 2024	0.007223	-0.002279	-23.98%	0.009502	0.009502	0.00668	111.00
Mar 16 2024	0.009502	-0.000289	-2.95%	0.009791	0.009791	0.007	21.00
Mar 15 2024	0.009791	-0.001209	-10.99%	0.011008	0.011047	0.009791	3,114,429.00
Mar 14 2024	0.011	0.001991	22.10%	0.008975	0.011	0.008776	74.00
Mar 13 2024	0.009009	-0.000997	-9.96%	0.00565	0.010016	0.00565	376.00
Mar 12 2024	0.010006	0.00	0.00%	0.010006	0.010006	0.010006	0.00
Mar 11 2024	0.010006	-0.001855	-15.64%	0.011477	0.01182	0.010	3,114,421.00
Mar 10 2024	0.011861	0.001135	10.58%	0.010726	0.012	0.010711	19.00
Mar 09 2024	0.010726	-0.000324	-2.93%	0.01105	0.014189	0.00756	1,077.00
Mar 08 2024	0.01105	0.00005	0.45%	0.011	0.011088	0.011	5,750.00
Mar 07 2024	0.011	0.001015	10.17%	0.009985	0.011	0.009985	17.00

Vandemoortele Domestic b...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions