Canada markets close in 4 hours 39 minutes

Wrapped Solana USD (SOL16116-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
137.04-0.66 (-0.48%)
As of 03:19PM UTC. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 2024136.48139.66136.38137.04137.04946,126,976
Jun 25, 2024132.18139.51131.58136.48136.481,200,532,719
Jun 24, 2024128.60132.28123.86132.23132.23899,129,853
Jun 23, 2024133.70134.92128.52128.59128.59885,369,144
Jun 22, 2024134.44136.17133.37133.71133.71768,342,474
Jun 21, 2024133.53134.89129.07134.44134.44896,428,476
Jun 20, 2024135.30140.79132.30133.54133.541,078,405,314
Jun 19, 2024137.24141.33134.95135.30135.30925,722,066
Jun 18, 2024143.29143.50131.14137.26137.261,130,807,586
Jun 17, 2024150.86151.25140.78143.35143.35938,230,026
Jun 16, 2024145.35150.84143.30150.84150.84867,972,401
Jun 15, 2024143.02145.48143.02145.34145.34831,320,281
Jun 14, 2024147.33148.60140.25143.02143.021,074,250,591
Jun 13, 2024155.04155.05146.42147.32147.321,248,448,717
Jun 12, 2024149.39160.76146.11155.01155.011,351,824,999
Jun 11, 2024158.90159.40146.22149.38149.381,278,114,322
Jun 10, 2024162.03162.62158.02158.86158.861,120,244,680
Jun 09, 2024157.99162.72156.94162.02162.02940,104,595
Jun 08, 2024162.48163.48157.79158.02158.021,057,454,732
Jun 07, 2024170.23172.35156.88162.48162.482,118,099,549
Jun 06, 2024173.49174.24168.40170.46170.461,645,615,150
Jun 05, 2024171.66175.16171.65173.35173.351,559,514,938
Jun 04, 2024164.92170.63164.61170.63170.631,157,829,723
Jun 03, 2024163.28166.96162.05165.44165.441,452,841,957
Jun 02, 2024166.06166.84161.86163.00163.00901,139,907
Jun 01, 2024165.67167.67165.61166.77166.77818,050,348
May 31, 2024167.00170.29164.09166.18166.181,054,617,922
May 30, 2024168.23171.88164.01166.96166.961,262,244,176
May 29, 2024168.76173.18167.64169.10169.101,401,785,744
May 28, 2024169.83172.39165.32169.00169.001,514,499,375
May 27, 2024163.28171.86163.28171.01171.011,287,770,974
May 26, 2024168.35168.35161.36163.67163.67915,507,855
May 25, 2024167.72170.15166.41167.52167.52551,955,482
May 24, 2024176.03176.03163.54167.72167.72604,761,151
May 23, 2024176.87178.90167.80176.62176.621,170,250,338
May 22, 2024178.35182.35176.31176.87176.871,223,837,454
May 21, 2024186.40187.94174.95178.33178.331,162,183,419
May 20, 2024170.04186.77168.64186.40186.401,478,516,078
May 19, 2024172.54174.78167.27171.34171.34797,859,854
May 18, 2024169.44175.37169.15172.19172.191,179,620,364
May 17, 2024159.14170.89159.14168.47168.471,182,518,737
May 16, 2024158.05163.81157.30158.81158.811,172,567,812
May 15, 2024142.10156.56141.80156.02156.021,110,735,728
May 14, 2024147.25148.67142.10142.11142.11904,676,689
May 13, 2024143.49150.19138.29147.12147.121,030,642,610
May 12, 2024145.33147.38143.30143.37143.37482,027,076
May 11, 2024146.28147.15143.67145.67145.67561,512,773
May 10, 2024152.61155.02145.44145.74145.74909,005,690
May 09, 2024142.18152.89141.14152.59152.59837,582,000
May 08, 2024149.41149.43140.28142.18142.18769,148,975
May 07, 2024152.80158.71152.53154.55154.55895,656,823
May 06, 2024145.72156.29145.72152.80152.80980,837,745
May 05, 2024146.16147.69143.84145.13145.13806,542,991
May 04, 2024143.73148.62142.91146.09146.09797,636,734
May 03, 2024137.88144.68136.36143.49143.49966,494,172
May 02, 2024134.56139.84128.76138.93138.931,069,554,000
May 01, 2024126.94135.04119.57134.57134.571,198,827,111
Apr 30, 2024137.79139.00121.85126.96126.96997,961,028
Apr 29, 2024137.72138.60133.99137.78137.78885,327,127
Apr 28, 2024141.36144.30137.50137.72137.72696,886,221
Apr 27, 2024139.09142.33134.72141.36141.36808,536,474
Apr 26, 2024144.95145.42139.16139.16139.16992,214,484
Apr 25, 2024147.70149.00142.66144.97144.971,247,742,378
Apr 24, 2024154.86159.40147.20147.21147.211,119,358,350
Apr 23, 2024157.09159.55153.51155.72155.721,043,648,380
Apr 22, 2024148.69158.09147.22157.09157.091,051,169,591
Apr 21, 2024150.84152.66147.54149.51149.51764,422,968
Apr 20, 2024142.87151.79140.54149.85149.85813,223,100
Apr 19, 2024142.13147.11129.21142.89142.891,364,672,632
Apr 18, 2024132.11142.82128.44142.73142.731,056,186,442
Apr 17, 2024136.53141.89128.10134.35134.351,121,716,200
Apr 16, 2024138.41140.07127.19137.27137.271,342,837,663
Apr 15, 2024151.39155.48134.17139.51139.511,417,019,337
Apr 14, 2024139.10150.24131.75150.24150.241,719,933,327
Apr 13, 2024153.37154.59122.33139.13139.131,864,216,353
Apr 12, 2024172.63175.45146.27150.97150.971,563,085,031
Apr 11, 2024173.37175.73170.59172.63172.631,182,608,358
Apr 10, 2024172.53175.16164.08173.36173.361,065,637,565
Apr 09, 2024180.89180.89170.01173.89173.891,043,287,868
Apr 08, 2024179.59184.16176.02180.90180.901,279,935,893
Apr 07, 2024179.14182.32177.55179.60179.601,001,064,262
Apr 06, 2024174.75179.57173.89179.16179.161,048,318,861
Apr 05, 2024183.83184.57168.74174.98174.981,497,518,557
Apr 04, 2024185.29189.63180.68183.83183.831,697,619,212
Apr 03, 2024181.16191.50177.83185.30185.302,142,825,844
Apr 02, 2024192.74192.74176.57181.16181.162,096,595,716
Apr 01, 2024202.85204.02187.75192.75192.752,071,483,802
Mar 31, 2024194.45202.99194.19202.85202.851,679,468,903
Mar 30, 2024192.14199.67191.25194.46194.462,003,378,968
Mar 29, 2024189.58192.29183.68192.28192.281,734,046,724
Mar 28, 2024186.06190.69181.02189.65189.651,637,979,274
Mar 27, 2024190.81192.37180.59186.07186.071,777,431,585
Mar 26, 2024189.03196.12186.86190.84190.841,496,218,883
Mar 25, 2024183.72194.31181.31189.02189.021,273,426,733
Mar 24, 2024173.15186.45171.70183.74183.74885,163,828
Mar 23, 2024173.70178.66171.02173.17173.17861,211,839
Mar 22, 2024179.29181.14168.14170.15170.151,749,636,659
Mar 21, 2024191.38195.08176.50179.29179.291,989,628,992
Mar 20, 2024169.98192.68163.51191.34191.342,291,079,034
Mar 19, 2024195.91198.00166.39169.99169.992,823,354,433
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...