Solana (SOL) historical data and Live price

solana

Solana

SOL
$ 187.88 + 19.963 % 0.00285869 BTC
MARKET CAP
56.493 B
24H VOLUME
5.874 B
CIRC.SUPPLY
300.687 M
MAX SUPPLY
Rank6
1H 0.40 %
24H 19.96 %
7D 24.40 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/20/21155.883176.441155.2175.9473,315,306,825.4952,904,574,749.84
10/19/21157.21159.406153.221156.0171,400,902,548.4446,912,067,427.29
10/18/21159.997162.856155.03157.2311,698,878,759.3247,254,003,671.84
10/17/21157.464167.426154.09159.7442,168,838,138.1847,991,515,199.99
10/16/21163.007164.714156.738157.5391,531,502,794.9647,304,541,726.99
10/15/21150.047165.122146.985162.5963,970,589,002.8348,823,235,027.52
10/14/21148.017155.33147.331149.7571,948,101,207.5944,950,465,986.4
10/13/21152.524155.348144.408148.1762,105,226,551.1344,438,380,256.27
10/12/21145.008153.264137.812152.7372,853,992,440.2845,806,350,192.39
10/11/21147.8153.921140.364144.8581,851,795,187.0843,418,344,986.26
10/10/21156.752158.362146.898148.0491,556,965,340.9644,350,090,749.45
10/9/21158.705161.407154.87156.8261,522,023,823.946,957,713,349.71
10/8/21154.257168.846152.756158.9492,781,848,649.8247,593,592,988.14
10/7/21153.961161.363150.542154.2812,579,187,255.8145,995,023,049.22
10/6/21164.605165.362150.768154.1083,259,712,886.7645,922,341,980.28
10/5/21166.995169.979160.593164.1162,541,087,419.248,902,559,643.88
10/4/21172.962172.962162.773166.7323,109,040,100.4249,659,370,563.36
10/3/21169.114176.97166.07172.5893,149,579,954.0851,403,969,858.99
10/2/21161.594174.901156.322169.0933,471,658,581.6150,362,758,463.23
10/1/21141.383164.738138.437161.6824,387,488,319.8948,133,442,239.45
9/30/21135.413142.853134.313141.0692,244,376,110.0941,975,552,359.31
9/29/21132.339140.038131.234135.3512,428,105,039.6440,274,326,399.43
9/28/21136.509139.294128.245131.5372,422,542,860.9939,121,381,241.42
9/27/21135.931148.498133.984136.7282,867,246,888.1240,665,406,680.26
9/26/21136.216140.782125.115135.6992,674,182,808.7640,359,412,132.89
9/25/21139.297144.073134.108136.1792,037,106,948.6340,483,409,213.9
9/24/21149.935151.202128.801139.3963,852,350,632.0141,439,741,431.76
9/23/21148.055152.365143.201149.7543,389,212,043.7144,498,459,172.56
9/22/21124.177150.942122.349147.9244,952,222,858.9843,948,674,199.42
9/21/21132.762144.468116.343123.955,243,953,819.4536,826,034,434.14
9/20/21152.794153.388131.261132.1345,623,667,249.6239,239,569,157.84
9/19/21169.226170.652151.251152.5173,350,530,307.6845,292,491,129.39
9/18/21147.449171.143144.392169.1845,415,012,910.4750,219,084,923.96
9/17/21152.351153.445135.245147.5934,675,731,485.3243,810,237,550.64
9/16/21158.807163.123147.653152.4743,215,168,471.6745,259,139,924.99
9/15/21158.415166.175154.24159.1173,908,939,772.4747,209,150,397.35
9/14/21169.775171.301143.553158.0955,799,758,794.2246,905,809,822.7
9/13/21174.418174.932150.974169.276,437,530,449.3649,682,465,101.01
9/12/21179.23181.568170.585174.5383,012,633,093.7351,204,891,389.06
9/11/21179.366193.406175.565178.8685,367,389,009.7352,475,356,326.26
9/10/21187.613196.945168.691179.8657,087,524,572.2152,738,113,947.81
9/9/21209.471214.957181.446188.19612,676,272,744.0155,154,395,897.84
9/8/21173.279197.989147.991191.04113,187,213,606.2255,944,567,503.59
9/7/21164.184194.82133.1173.14917,068,643,415.9850,680,710,099.99
9/6/21142.063165.879138.038164.3815,774,090,688.3647,900,300,587.91
9/5/21138.99144.998135.08142.0712,996,918,104.8741,399,255,561.46
9/4/21146.418150.429136.45139.1133,970,422,964.0840,517,769,039.13
9/3/21128.389148.834128.389146.5837,526,373,836.9942,693,513,644.54
9/2/21110.731131.962109.653128.1025,074,399,603.1637,259,468,690.41
9/1/21107.444119.53106.271111.0333,974,443,896.0432,279,142,628.13
8/31/21109.756130.015103.351108.4847,590,894,022.0531,578,154,528.76
8/30/2194.345116.8594.038110.5455,274,104,165.432,162,385,737.82
8/29/2196.56497.77890.99494.471,830,344,091.127,485,451,270.32
8/28/218897.84385.79196.7032,580,080,502.9228,135,310,599.42
8/27/2174.81288.85472.71588.0873,263,988,285.7825,615,973,857.46
8/26/2171.97378.05566.26575.3162,713,050,537.9621,902,216,867.74
8/25/2170.6872.70366.22371.9521,551,240,766.4920,923,790,993.99
8/24/2175.7879.37168.6270.6712,153,611,667.4320,541,377,499.51
8/23/2172.76976.70571.68175.7081,372,134,245.4121,708,006,369.5
8/22/2173.86877.48171.55472.804968,933,848.5120,875,322,466.34
8/21/2178.69981.81472.69773.7561,513,097,170.7421,137,257,123.5
8/20/2172.74979.9970.93778.7251,844,455,899.0522,561,143,908.43
8/19/2172.83975.09268.6172.7582,467,398,203.4220,840,771,192.88
8/18/2164.16880.1260.2772.5434,507,409,621.9220,779,131,388.78
8/17/2162.11574.88958.98164.2114,043,742,154.1818,392,377,588
8/16/2153.54168.82252.46662.4323,799,339,365.3417,874,089,307.34
8/15/2144.1554.6343.4553.7451,448,656,563.8515,386,975,520.95
8/14/2144.85144.87142.93844.113363,834,257.4912,629,306,462.57
8/13/2141.11444.90140.72244.895541,894,525.0112,769,451,326.05
8/12/2141.70543.40239.38241.099527,833,803.711,689,996,880.35
8/11/2140.64943.73940.62841.744507,980,107.3511,872,222,934.38
8/10/2138.67941.66138.22340.64452,480,699.4411,079,929,651.03
8/9/2137.6640.00536.48138.768377,034,585.3310,569,548,742.83
8/8/2139.46639.53336.93637.674358,570,314.8310,271,294,579.9
8/7/2139.49240.50637.62739.403534,979,916.2910,742,861,246.16
8/6/2137.35540.38835.68839.446589,190,671.3910,754,484,235.02
8/5/2135.77238.20935.53437.355595,137,193.1110,184,408,504.33
8/4/2134.10836.65233.27335.764413,657,601.839,750,503,201.21
8/3/2133.19135.83332.40333.996474,629,269.49,268,701,566.69
8/2/2134.19135.91233.06133.222407,399,691.389,057,674,911.36
8/1/2136.67936.7233.28334.254490,639,931.319,339,020,650.69
7/31/2132.35336.86831.68336.827587,168,180.5210,040,503,857.97
7/30/2131.27533.05530.06832.394617,830,199.258,831,801,353.86
7/29/2127.87831.88627.37231.281448,009,570.778,528,409,074.04
7/28/2128.14628.74727.41227.815315,682,626.117,583,522,025.52
7/27/2128.2128.95327.00528.065375,599,550.337,651,658,236.06
7/26/2128.22731.05427.90428.307743,673,802.347,717,450,000.29
7/25/2128.64928.87326.52928.169309,208,018.297,679,861,962.98
7/24/2128.51829.50828.06928.703353,750,758.317,825,408,614.85
7/23/2127.70728.69126.42628.514407,955,236.657,773,950,586.67