Canada markets closed

Solana USD (SOL-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
147.20+2.48 (+1.71%)
As of 08:53PM UTC. Market open.
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 04, 2024143.78148.64142.63147.20147.203,036,438,784
May 03, 2024137.81144.96136.12143.77143.773,216,962,298
May 02, 2024134.63140.28128.26137.81137.813,380,078,368
May 01, 2024126.96135.11119.38134.63134.634,136,407,963
Apr 30, 2024137.78139.67121.64126.96126.963,407,320,371
Apr 29, 2024137.86138.74133.71137.78137.782,464,951,751
Apr 28, 2024141.29144.51137.23137.86137.861,959,005,342
Apr 27, 2024139.10142.87134.03141.29141.292,373,155,947
Apr 26, 2024144.89145.85138.91139.10139.102,564,389,027
Apr 25, 2024147.75149.30142.26144.89144.893,674,969,172
Apr 24, 2024154.70159.58145.77147.75147.753,932,336,720
Apr 23, 2024157.03159.94153.32154.70154.702,750,685,937
Apr 22, 2024148.61158.37146.99157.03157.032,959,650,502
Apr 21, 2024151.13153.42147.17148.61148.612,211,663,291
Apr 20, 2024142.68152.10140.01151.13151.132,795,892,211
Apr 19, 2024142.08147.33128.86142.68142.685,857,667,913
Apr 18, 2024131.87143.73128.08142.08142.084,193,561,506
Apr 17, 2024136.28142.60127.53131.87131.874,888,546,522
Apr 16, 2024138.51140.28126.87136.28136.285,156,084,639
Apr 15, 2024151.30155.96134.57138.51138.515,699,439,234
Apr 14, 2024139.34152.50131.29151.28151.287,110,974,218
Apr 13, 2024153.63154.94119.83139.34139.348,976,793,985
Apr 12, 2024172.58175.81145.52153.64153.644,727,185,451
Apr 11, 2024173.44176.24170.39172.58172.582,712,334,365
Apr 10, 2024172.41175.32163.81173.44173.443,344,074,648
Apr 09, 2024180.78180.83169.37172.41172.412,688,188,866
Apr 08, 2024179.65184.30175.59180.78180.782,744,377,905
Apr 07, 2024178.92182.54177.07179.65179.651,854,793,003
Apr 06, 2024174.50179.70173.87178.92178.924,672,922,789
Apr 05, 2024183.96184.98168.24174.50174.507,398,400,404
Apr 04, 2024185.25190.07180.51183.96183.964,101,220,964
Apr 03, 2024181.17191.69177.40185.25185.254,160,370,221
Apr 02, 2024192.57192.57176.13181.17181.174,553,269,015
Apr 01, 2024202.87204.18187.49192.57192.573,872,515,434
Mar 31, 2024194.38203.03194.04202.87202.872,342,185,476
Mar 30, 2024192.23199.73191.22194.39194.392,999,311,846
Mar 29, 2024189.62192.97183.65192.23192.233,031,009,580
Mar 28, 2024186.36190.88181.00189.62189.622,910,414,256
Mar 27, 2024190.70192.50180.42186.36186.363,844,985,014
Mar 26, 2024189.08196.29186.75190.70190.703,520,179,571
Mar 25, 2024183.57194.43181.25189.08189.084,066,489,821
Mar 24, 2024172.90186.63171.67183.57183.572,661,231,893
Mar 23, 2024174.36178.80171.02172.90172.902,711,581,881
Mar 22, 2024179.24181.32167.88174.36174.364,150,938,142
Mar 21, 2024191.55195.31176.28179.22179.225,613,811,275
Mar 20, 2024170.02192.91163.30191.55191.558,673,957,460
Mar 19, 2024195.99198.24166.18170.02170.0211,658,593,922
Mar 18, 2024202.12209.70194.85195.99195.9911,137,647,410
Mar 17, 2024181.88204.29179.23202.12202.1210,876,218,562
Mar 16, 2024182.97197.66177.46181.88181.8811,794,134,069
Mar 15, 2024176.68188.50165.41182.96182.9614,093,348,410
Mar 14, 2024163.84177.89160.23176.68176.688,399,967,972
Mar 13, 2024151.02166.45148.95163.84163.845,917,471,836
Mar 12, 2024148.75154.94142.87151.02151.026,413,617,983
Mar 11, 2024144.51150.02137.63148.75148.755,383,624,184
Mar 10, 2024144.61148.67140.84144.52144.523,407,621,981
Mar 09, 2024145.24149.35144.29144.61144.612,946,261,381
Mar 08, 2024143.98152.42142.54145.24145.245,474,659,974
Mar 07, 2024130.74149.22130.70143.98143.987,111,178,325
Mar 06, 2024125.70134.81120.32130.74130.745,146,680,159
Mar 05, 2024133.16142.65109.54125.71125.718,980,294,607
Mar 04, 2024130.42134.87127.80133.19133.194,429,758,300
Mar 03, 2024129.79132.06125.77130.45130.452,875,614,168
Mar 02, 2024129.98131.45127.68129.70129.702,741,772,676
Mar 01, 2024125.64137.60125.64129.99129.994,743,077,738
Feb 29, 2024118.24134.47117.67125.71125.716,950,123,902
Feb 28, 2024108.40118.05107.46118.05118.055,029,492,553
Feb 27, 2024109.92112.20105.90108.39108.392,723,995,106
Feb 26, 2024103.45110.58100.46109.92109.922,334,408,023
Feb 25, 2024104.13104.33102.17103.45103.45909,662,462
Feb 24, 202499.95104.6598.59104.13104.131,083,637,514
Feb 23, 2024101.67103.0298.9699.9599.951,483,285,120
Feb 22, 2024105.12107.00101.64101.67101.671,830,636,004
Feb 21, 2024108.45108.45100.41105.13105.132,246,861,647
Feb 20, 2024111.48112.04104.89108.46108.462,656,976,089
Feb 19, 2024112.18114.72111.08111.49111.491,898,655,220
Feb 18, 2024108.99114.00107.61112.17112.171,516,321,334
Feb 17, 2024110.44111.07106.13108.98108.981,370,606,631
Feb 16, 2024113.67114.25108.35110.45110.451,921,299,579
Feb 15, 2024116.99118.31111.78113.70113.702,471,486,178
Feb 14, 2024112.57118.33110.88116.98116.982,391,239,729
Feb 13, 2024111.98114.81108.49112.58112.582,709,494,768
Feb 12, 2024107.49112.07103.61111.99111.992,650,731,894
Feb 11, 2024109.12110.56107.36107.50107.501,370,383,843
Feb 10, 2024106.93110.74106.93109.13109.131,836,561,570
Feb 09, 2024102.79108.99102.79106.93106.932,852,770,180
Feb 08, 2024101.00104.80100.55102.79102.792,288,429,230
Feb 07, 202496.86101.2494.72100.98100.981,733,607,189
Feb 06, 202495.5597.7993.2896.8696.861,699,997,346
Feb 05, 202495.4798.5494.2995.5595.551,635,327,054
Feb 04, 202497.8998.4695.2795.4895.481,304,106,726
Feb 03, 2024100.45101.0696.8197.8897.881,349,320,819
Feb 02, 202497.83102.4197.57100.44100.442,574,044,077
Feb 01, 202497.0297.9493.3897.8597.852,951,395,444
Jan 31, 2024101.45102.5596.1097.0397.033,814,467,068
Jan 30, 2024101.57106.21101.11101.47101.473,328,090,833
Jan 29, 202495.94101.7795.18101.57101.572,604,890,575
Jan 28, 202494.1899.3893.5495.9495.942,425,625,612
Jan 27, 202492.3994.4490.8494.1694.161,256,585,307
Jan 26, 202486.8993.5386.1592.4492.442,027,305,107
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...