Solana (SOL) historical data and Live price

solana

Solana

SOL
$ 128.68 -4.04 % 0.00207489 BTC
MARKET CAP
56.981 B
24H VOLUME
3.865 B
CIRC.SUPPLY
442.825 M
MAX SUPPLY
Rank5
1H -0.93 %
24H -4.04 %
7D 25.42 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
3/1/24125.637137.602125.637129.994,743,077,737.5457,563,108,314.36
2/29/24118.239134.466117.668125.7126,950,123,901.5355,633,849,061.16
2/28/24108.399118.052107.461118.0525,029,492,552.7352,249,842,439.92
2/27/24109.919112.205105.897108.3882,723,995,105.8947,942,351,648.22
2/26/24103.451110.58100.455109.9192,334,408,023.0848,496,288,090.04
2/25/24104.133104.33102.171103.453909,662,461.9545,631,391,775.02
2/24/2499.954104.64598.585104.1341,083,637,513.8845,931,500,095.34
2/23/24101.675103.02398.95899.9551,483,285,120.0244,076,070,574.79
2/22/24105.12106.995101.642101.671,830,636,003.7944,832,523,183.21
2/21/24108.453108.453100.412105.1252,246,861,646.8246,343,257,302.27
2/20/24111.483112.037104.89108.462,656,976,088.947,813,443,199.68
2/19/24112.179114.718111.081111.4851,898,655,220.0749,133,757,690.38
2/18/24108.988114.001107.607112.1751,516,321,333.9749,437,771,948.54
2/17/24110.443111.073106.125108.9841,370,606,631.4248,018,264,807.22
2/16/24113.673114.253108.349110.4461,921,299,578.5348,651,395,018.09
2/15/24116.985118.306111.776113.6992,471,486,177.9750,087,587,751.22
2/14/24112.575118.328110.878116.9762,391,239,729.451,168,708,471.08
2/13/24111.977114.811108.494112.5792,709,494,768.1949,245,695,574.8
2/12/24107.493112.07103.609111.9932,650,731,894.3248,975,434,169.51
2/11/24109.117110.557107.358107.4951,370,383,842.9247,008,921,890.01
2/10/24106.934110.743106.934109.1311,836,561,569.9547,692,621,210.13
2/9/24102.79108.988102.79106.9332,852,770,180.1146,732,145,804.68
2/8/24100.995104.798100.554102.7862,288,429,230.4244,903,265,383.78
2/7/2496.862101.23794.72100.9791,733,607,188.8144,114,747,715.49
2/6/2495.5597.79193.28196.8611,699,997,346.2442,251,383,320.5
2/5/2495.47198.54494.29395.5491,635,327,053.6541,679,149,743.02
2/4/2497.88598.45895.26695.4771,304,106,726.1241,636,501,944.27
2/3/24100.451101.05996.81397.881,349,320,818.7542,684,724,572.66
2/2/2497.835102.41397.574100.4412,574,044,076.5943,789,388,703.93
2/1/2497.02597.94493.37997.8472,951,395,443.9942,658,921,528.67
1/31/24101.449102.54896.10497.0293,814,467,068.3342,279,995,731.26
1/30/24101.567106.213101.109101.4733,328,090,832.8244,190,898,509.94
1/29/2495.938101.77295.176101.5672,604,890,574.8144,219,659,597.08
1/28/2494.18299.37793.53895.9382,425,625,612.0341,577,492,468.44
1/27/2492.38894.43890.84594.1631,256,585,306.5240,808,775,857.36
1/26/2486.88993.52986.14892.4422,027,305,107.3640,051,732,062.32
1/25/2488.73889.37785.27486.8891,674,093,023.7837,645,386,638.01
1/24/2484.28789.26883.41988.7322,352,477,735.5838,434,388,688.28
1/23/2483.62285.8479.06784.2752,990,436,327.1736,503,053,042.26
1/22/2490.90491.63682.6683.6232,662,287,481.3636,210,732,592.34
1/21/2492.5993.71490.84890.848894,963,197.4739,339,877,376.47
1/20/2493.39494.02590.49492.571,204,443,545.5140,074,327,320.01
1/19/2494.25195.16587.48493.3862,631,067,383.0940,428,014,064.37
1/18/24102.029102.92392.14194.2512,684,524,712.9240,791,006,370.9
1/17/2497.616102.43497.055102.0643,220,344,762.8144,173,861,651.09
1/16/2494.43898.59594.39797.6271,806,576,879.3142,242,678,606.96
1/15/2494.03796.82193.24194.491,755,858,498.7740,884,383,289.93
1/14/2495.733102.17493.89194.1332,736,734,724.7340,716,891,332.77
1/13/2491.7696.91889.75495.731,880,329,064.9541,407,829,286
1/12/2499.912100.25488.3191.7212,868,799,887.8939,640,966,832.35
1/11/24102.104106.93698.41399.9094,174,026,719.1843,180,158,130.69
1/10/2499.384105.08292.563102.0334,216,429,513.6444,063,260,014.84
1/9/2497.816103.79695.89499.4094,070,131,683.3642,936,802,212.18
1/8/2489.27899.76285.64797.794,152,448,359.9242,237,863,322.44
1/7/2493.8696.69288.22389.2762,288,061,691.6938,549,501,330.29
1/6/2499.988100.03792.02393.8582,235,902,092.3640,477,077,058.89
1/5/24105.052105.23595.94399.9793,022,127,825.7443,103,713,121.13
1/4/2498.587107.98297.108105.0783,272,723,247.0545,207,060,498.53
1/3/24106.617109.84892.92498.5945,472,216,594.9342,397,055,220.06
1/2/24109.549116.882106.389106.6113,782,057,552.6445,844,632,122.14
1/1/24101.513109.509101.513109.5092,157,671,990.3947,090,921,460.2
12/31/23101.844105.13499.886101.5061,748,630,533.2843,576,016,359.84
12/30/23106.298107.328101.068101.8451,863,177,830.2743,721,923,849.37
12/29/23102.069109.671100.056106.3124,445,797,972.8145,626,554,052.31
12/28/23107.023109.42197.669102.1054,492,625,125.5343,773,566,954.27
12/27/23112.655115.034105.425107.0244,267,938,569.0145,817,869,730.12
12/26/23121.084121.144104.728112.6776,117,657,160.1548,313,950,137.9
12/25/23112.564125.194108.903121.1465,951,791,517.751,786,611,386.75
12/24/23107.725117.381107.725112.4856,365,529,250.5648,084,460,234.67
12/23/2398.002109.50993.107107.5943,957,434,567.9445,992,080,618.39
12/22/2393.85899.12490.79898.0045,284,203,994.741,880,257,527.77
12/21/2382.18695.32381.23893.8554,711,493,440.8940,107,699,034.92
12/20/2372.9983.95772.9982.1913,745,738,27835,163,692,628.75
12/19/2374.34976.27172.01172.991,900,875,404.8631,228,131,991.34
12/18/2370.93375.38167.33474.3472,281,865,174.4531,799,840,320.44
12/17/2373.47574.7270.82471.0011,552,380,671.9430,369,699,317.36
12/16/2372.43377.07971.56973.4741,781,972,897.5531,418,622,371.22
12/15/2375.63779.15172.36772.3692,821,390,651.8330,946,209,748.6
12/14/2370.74976.1869.85775.622,464,938,440.1832,331,670,085.39
12/13/2368.53272.35564.3770.7682,414,610,074.7430,246,516,215.66
12/12/2370.34472.34165.96968.5412,366,453,483.8929,225,637,724.22
12/11/2374.71474.83867.21570.3673,729,540,309.3929,993,796,014.15
12/10/2372.27374.72570.91974.7061,849,363,354.231,830,671,446.41
12/9/2374.9977.50272.0472.2582,893,248,364.0830,778,693,904.72
12/8/2367.84775.1367.84175.0023,612,712,432.3131,949,059,185.36
12/7/2361.93469.361.87367.8383,002,455,074.6628,902,143,956.65
12/6/2360.9866.38460.9861.9033,030,993,885.7826,332,769,686.16
12/5/2361.52962.5459.25160.9951,693,517,648.7425,890,669,935.12
12/4/2363.03865.13360.28161.5272,211,865,569.0126,108,945,916.99
12/3/2363.82165.39662.41763.041,368,876,645.1726,749,940,761.24