Canada markets closed

Solana CAD (SOL1-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
172.83-0.18 (-0.10%)
As of 2:06AM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 2021169.30175.35169.02172.83172.833,293,801,216
Sep. 28, 2021------
Sep. 27, 2021171.95187.80169.38172.64172.643,620,380,894
Sep. 26, 2021172.34178.12158.30171.66171.663,382,859,972
Sep. 25, 2021176.25182.28169.67172.29172.292,577,347,711
Sep. 24, 2021189.86191.22163.56176.37176.374,874,190,490
Sep. 23, 2021189.31192.80181.35189.63189.634,291,684,648
Sep. 22, 2021159.16191.96156.87189.15189.156,332,283,564
Sep. 21, 2021169.98184.29149.13158.87158.876,721,128,415
Sep. 20, 2021195.06195.78168.85169.17169.177,200,093,653
Sep. 19, 2021215.94217.76193.21194.71194.714,277,404,259
Sep. 18, 2021188.15218.38184.25215.88215.886,909,664,774
Sep. 17, 2021193.21194.65171.27188.33188.335,966,326,890
Sep. 16, 2021200.39206.06187.28193.37193.374,077,499,162
Sep. 15, 2021201.05210.94195.65200.78200.784,932,519,106
Sep. 14, 2021214.75216.72182.22200.64200.647,360,705,876
Sep. 13, 2021221.22221.25191.29214.12214.128,143,102,642
Sep. 12, 2021227.49230.46216.38221.37221.373,820,955,692
Sep. 11, 2021227.67245.48222.84227.03227.036,812,692,685
Sep. 10, 2021237.62249.02212.95228.30228.308,996,017,751
Sep. 09, 2021265.91272.71229.49238.36238.3616,055,361,417
Sep. 08, 2021219.14251.22187.97242.52242.5216,740,363,253
Sep. 07, 2021205.80244.58168.14218.98218.9821,586,115,926
Sep. 06, 2021178.03207.93173.19206.04206.047,237,580,166
Sep. 05, 2021174.11181.63169.21178.04178.043,755,770,735
Sep. 04, 2021183.40188.44170.93174.26174.264,973,609,882
Sep. 03, 2021161.17186.44161.17183.60183.609,427,159,550
Sep. 02, 2021139.77165.62138.35160.81160.816,370,122,170
Sep. 01, 2021135.56150.44134.24140.15140.155,016,562,958
Aug. 31, 2021138.38163.89130.36136.87136.879,577,286,761
Aug. 30, 2021119.00147.31118.66139.38139.386,649,764,577
Aug. 29, 2021121.88123.42114.85119.16119.162,308,704,519
Aug. 28, 2021111.07123.50108.29122.06122.063,256,603,412
Aug. 27, 202194.90112.1592.33111.18111.184,119,838,654
Aug. 26, 202190.6198.4983.5895.5495.543,441,718,938
Aug. 25, 202189.0491.7283.5090.5890.581,952,936,114
Aug. 24, 202195.89100.4486.5589.0389.032,713,044,602
Aug. 23, 202193.3397.0691.1495.8095.801,736,302,791
Aug. 22, 202194.7199.3491.7893.3893.381,242,764,243
Aug. 21, 2021100.90104.8993.2094.5694.561,939,941,883
Aug. 20, 202193.35102.5691.56100.93100.932,364,776,908
Aug. 19, 202192.2495.1887.4893.3693.363,166,064,211
Aug. 18, 202181.03101.1876.1291.8691.865,707,868,027
Aug. 17, 202178.0994.4874.4681.0881.085,106,162,618
Aug. 16, 202167.0386.5165.7378.4978.494,776,670,026
Aug. 15, 202155.2468.3854.3767.2867.281,813,536,936
Aug. 14, 202156.1356.1453.7255.1955.19455,236,700
Aug. 13, 202151.4856.2050.9956.1956.19678,221,640
Aug. 12, 202152.1654.2849.3051.4651.46660,863,757
Aug. 11, 202150.8954.6950.8752.2152.21635,375,423
Aug. 10, 202148.6452.4148.0650.8850.88566,489,999
Aug. 09, 202147.3550.3045.8748.7548.75474,154,547
Aug. 08, 202149.5549.6346.3647.3747.37450,824,003
Aug. 07, 202149.5750.8547.2449.4749.47671,624,487
Aug. 06, 202146.7050.7144.6549.5149.51739,493,212
Aug. 05, 202144.8747.7344.5646.7046.70744,032,782
Aug. 04, 202142.7545.9841.7244.8644.86518,918,983
Aug. 03, 202141.4944.8940.5542.6142.61594,829,132
Aug. 02, 202142.6344.7841.3441.5341.53509,309,909
Aug. 01, 202145.7645.8241.5142.7142.71611,756,852
Jul. 31, 202140.3446.0039.5345.9545.95732,615,611
Jul. 30, 202138.9441.1737.3940.3940.39770,394,100
Jul. 29, 202134.9039.6934.2938.9438.94557,742,795
Jul. 28, 202135.4436.1234.4834.8334.83395,242,540
Jul. 27, 202135.3836.3633.9735.3435.34472,941,808
Jul. 26, 202135.4839.0735.0135.5135.51932,803,436
Jul. 25, 202135.9936.2733.3335.4035.40388,623,150
Jul. 24, 202135.8237.0735.2636.0636.06444,379,934
Jul. 23, 202134.8136.0533.2335.8235.82512,471,329
Jul. 22, 202133.5235.3832.6534.8134.81458,184,026
Jul. 21, 202129.7234.4529.0033.4733.47698,697,630
Jul. 20, 202131.2531.8328.2829.7729.77524,061,200
Jul. 19, 202133.6533.7330.6231.1731.17461,443,958
Jul. 18, 202133.7934.9933.2633.7633.76290,635,010
Jul. 17, 202133.1234.9432.8533.7133.71365,473,691
Jul. 16, 202135.9537.0433.0933.2733.27472,746,516
Jul. 15, 202139.2539.4635.2635.8335.83415,416,723
Jul. 14, 202136.4939.2834.4139.1539.15415,369,007
Jul. 13, 202138.3538.7136.2036.4736.47247,720,875
Jul. 12, 202140.0540.7137.4738.4338.43275,368,988
Jul. 11, 202139.4440.4939.0940.0640.06263,533,531
Jul. 10, 202141.4742.4838.8139.5639.56369,050,513
Jul. 09, 202141.5242.9540.1541.4041.40407,220,122
Jul. 08, 202145.8446.1241.1041.6141.61624,301,973
Jul. 07, 202142.6547.4342.1845.6845.68648,164,920
Jul. 06, 202140.6443.1740.6442.6942.69455,160,482
Jul. 05, 202142.2742.5440.0640.7140.71387,315,071
Jul. 04, 202142.4943.7341.3342.3142.31374,150,877
Jul. 03, 202141.8943.6241.0142.4642.46402,765,963
Jul. 02, 202141.4441.9139.1441.9041.90542,282,984
Jul. 01, 202144.0144.0640.1741.5641.56590,540,144
Jun. 30, 202142.1144.5639.1744.0744.07707,683,488
Jun. 29, 202140.7244.3040.4141.9941.99584,981,343
Jun. 28, 202139.1942.2538.2040.6140.61584,176,887
Jun. 27, 202136.5739.2535.9839.2539.25611,309,360
Jun. 26, 202135.1636.8832.8336.5236.52688,706,018
Jun. 25, 202138.4140.5234.4935.2735.27776,842,690
Jun. 24, 202137.9640.6535.1338.4238.42790,082,541
Jun. 23, 202133.1340.2331.6436.9836.981,367,489,072
Jun. 22, 202132.9035.5525.2432.9632.961,549,485,739
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...