Solana (SOL) historical data and Live price

solana

Solana

SOL
$ 27.90 + 6.771 % 0.00046125 BTC
MARKET CAP
7.534 B
24H VOLUME
327.621 M
CIRC.SUPPLY
270.019 M
MAX SUPPLY
Rank20
1H 0.78 %
24H 6.77 %
7D 16.62 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/2126.80828.68725.57827.932232,938,762.187,542,139,623.2
4/10/2127.6528.25825.96326.841270,235,257.757,247,692,203.54
4/9/2126.98629.01526.90427.778282,477,938.077,456,149,619.5
4/8/2126.51527.9725.72527.034377,988,327.497,256,370,566.76
4/7/2125.14627.48823.08926.478676,846,221.327,107,155,850.83
4/6/2122.97825.34721.87724.957320,886,934.826,695,596,353.77
4/5/2123.92924.77822.80622.984264,085,329.416,166,314,086.86
4/4/2122.52725.5722.21324.061426,557,980.356,455,269,614.1
4/3/2119.79623.82719.78922.552483,057,739.576,047,400,068.45
4/2/2119.08519.82518.56819.81131,061,659.845,312,121,531.63
4/1/2119.41620.36218.84419.085173,731,885.575,121,089,267.43
3/31/2119.10219.79618.15619.465206,011,017.735,220,539,301.49
3/30/2118.89120.86918.89119.234264,028,426.635,158,507,265.85
3/29/2118.08318.98817.718.855216,748,600.525,056,832,100.48
3/28/2116.47919.38616.34518.016426,120,062.114,829,519,370.48
3/27/2114.78616.80414.75816.508223,872,586.734,425,303,443.32
3/26/2113.0214.80412.3714.779149,987,319.223,950,586,428.46
3/25/2113.65113.70512.61513.025116,277,942.873,479,892,566.63
3/24/2114.1915.37113.66113.661118,813,690.263,649,871,266.4
3/23/2114.84915.24414.09714.205106,780,661.983,801,136,715.71
3/22/2114.3516.614.20314.919260,995,136.253,990,311,752.96
3/21/2114.21814.36613.66814.33264,229,338.033,833,292,242.99
3/20/2114.19614.97814.15214.21268,049,682.973,801,139,605.26
3/19/2114.23314.48813.93214.20568,715,211.033,797,317,088.79
3/18/2114.21114.74513.82714.2379,074,262.623,804,064,053.67
3/17/2113.63514.26713.13114.2294,696,338.793,799,767,226.99
3/16/2114.16414.28313.2313.623112,303,590.083,640,763,691.35
3/15/2114.47714.7913.69814.187102,600,691.553,791,467,510.82
3/14/2115.30215.3514.37914.50890,232,803.53,875,721,099.27
3/13/2114.56415.39413.9215.309145,102,757.44,089,578,510.15
3/12/2116.02116.48614.11114.552185,287,456.963,887,447,694.38
3/11/2114.2216.23913.70415.992229,272,515.64,270,242,447.66
3/10/2114.85115.18814.07914.231103,150,900.843,792,593,486.06
3/9/2113.61514.98613.3214.846134,867,043.683,948,141,942.62
3/8/2113.82713.87113.08213.602115,525,658.693,562,414,837.47
3/7/2113.04413.99712.72613.878117,548,176.213,634,579,982.53
3/6/2112.5713.2711.90113.036118,851,546.13,414,250,123.37
3/5/2113.06613.0812.18512.6190,978,408.013,302,676,699.19
3/4/2114.09514.2612.77113.098116,364,465.823,430,363,626.99
3/3/2113.96414.72913.76714.116153,830,742.143,696,875,106.78
3/2/2114.96715.22413.46113.959178,549,851.53,655,843,423.75
3/1/2113.10815.51613.05714.956306,451,693.033,916,870,452.47
2/28/2113.20813.77911.4913.089300,493,226.013,428,075,566.66
2/27/2113.60214.61213.05713.201247,640,939.783,457,387,613.23
2/26/2113.86615.48413.1213.588289,687,328.453,558,683,580.88
2/25/2117.2317.69513.79613.816364,505,275.743,618,415,994.75
2/24/2115.21418.14714.86217.303375,439,706.614,531,581,356.7
2/23/2114.42215.74311.615.202485,252,846.293,981,284,942.91
2/22/2111.07314.5469.25614.455574,136,240.773,785,710,139.32
2/21/219.98811.649.88711.086137,742,366.132,903,297,329.61
2/20/2111.47811.7879.81610.003140,264,809.982,619,699,067.57
2/19/218.9811.6818.55711.466261,175,710.733,002,856,056.82
2/18/218.2339.2798.2338.9877,306,770.42,351,981,649.26
2/17/218.2998.4337.5448.22389,948,577.672,153,494,092.55
2/16/218.8618.987.9848.29871,625,204.522,173,212,553.93
2/15/218.7249.3117.848.862109,854,634.592,320,890,605.34
2/14/218.7439.228.568.73993,500,422.712,288,717,994.71
2/13/219.2369.4998.6838.73291,417,967.692,287,031,137.29
2/12/219.2159.9249.0799.24791,484,663.662,421,793,705.08
2/11/219.089.7078.7619.21553,600,047.532,413,501,984.01
2/10/217.8199.0737.6149.072120,679,901.642,376,014,106
2/9/217.878.4687.577.817121,037,872.692,047,219,103.37
2/8/216.7028.0566.4897.883155,254,260.782,064,624,150.36
2/7/216.1186.8725.7696.7105,451,102.521,754,852,114.11
2/6/216.6876.7995.7146.111102,365,493.541,600,421,106.69
2/5/216.4357.1276.4266.68292,892,157.081,749,943,462.85
2/4/215.7326.5315.6036.426108,249,481.511,682,987,249.18
2/3/215.2475.7815.0735.71649,386,326.921,497,018,527.39
2/2/214.6145.4044.485.26898,755,961.81,379,560,961.34
2/1/214.2614.6124.1184.61239,361,628.641,207,779,152.91
1/31/214.2374.7874.174.26478,376,266.821,116,779,908.67
1/30/213.8384.3123.7744.22453,378,197.611,106,338,354.04
1/29/213.8623.873.6393.73646,058,568.42978,500,836.69
1/28/213.6863.8363.613.83632,351,306.011,004,773,051.339
1/27/214.0494.0493.5323.69135,195,110.464966,565,279.877
1/26/213.6994.0973.6834.04778,823,455.8151,060,001,508.158
1/25/213.6353.9743.4513.780,055,958.492969,025,482.094
1/24/213.5073.7933.4893.63432,747,555.297951,852,779.907
1/23/213.3413.5973.3163.50427,904,470.426917,727,296.344
1/22/212.993.4972.5413.34663,361,382.176876,377,707.125
1/21/213.7223.7342.9832.99143,834,764.54783,221,762.925
1/20/213.6363.7373.3443.72446,698,656.445975,205,611.594
1/19/213.7924.0313.6093.64244,547,767.967953,805,116.114
1/18/213.8224.1483.6563.79670,601,712.767994,045,884.347
1/17/213.4353.9653.323.81885,407,766.189999,971,153.128
1/16/213.2493.7033.2493.44768,035,606.393902,784,093.585
1/15/213.283.4362.9853.2545,331,738.748851,217,713.326
1/14/213.5163.5433.1823.27859,283,112.218858,551,672.456
1/13/213.6283.6293.2753.51457,994,892.735920,261,107.192
1/12/213.1043.8443.083.61373,484,689.243946,351,027.892