- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Solana (SOL) historical data and Live price
Solana
SOL$ 183.30 + 3.604 % 
0.00270272 BTC
0.00270272 BTC MARKET CAP
85.162 B
85.162 B
24H VOLUME
2.455 B
2.455 B
CIRC.SUPPLY
464.608 M
464.608 M
MAX SUPPLY
Rank5
1H 0.08 %
24H 3.60 %
7D 7.83 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 171.963 | 183.538 | 171.878 | 183.137 | 2,816,314,095.24 | 85,087,553,868.59 |
| 7/25/24 | 178.03 | 179.521 | 165.933 | 171.963 | 4,067,186,719.22 | 79,896,509,537.33 |
| 7/24/24 | 172.759 | 182.358 | 171.21 | 178.032 | 3,112,174,836.25 | 82,694,844,904.37 |
| 7/23/24 | 178.978 | 180.496 | 170.989 | 172.758 | 3,230,351,478.06 | 80,246,884,732.55 |
| 7/22/24 | 184.546 | 184.792 | 177.044 | 178.978 | 2,808,509,242.35 | 83,136,223,897.47 |
| 7/21/24 | 173.894 | 184.87 | 171.118 | 184.542 | 3,080,452,915.44 | 85,691,896,425.9 |
| 7/20/24 | 169.183 | 174.831 | 167.557 | 173.892 | 1,908,476,088.42 | 80,747,106,789.8 |
| 7/19/24 | 159.092 | 171.507 | 156.607 | 169.186 | 3,617,009,839.4 | 78,545,985,950 |
| 7/18/24 | 155.591 | 161.587 | 155.566 | 159.072 | 2,044,591,406.32 | 73,852,862,860.87 |
| 7/17/24 | 160.563 | 163.595 | 155.067 | 155.584 | 2,255,652,667.36 | 72,215,582,287.5 |
| 7/16/24 | 159.773 | 162.47 | 153.054 | 160.552 | 3,034,234,774.49 | 74,524,644,375.66 |
| 7/15/24 | 147.666 | 159.942 | 147.203 | 159.934 | 2,580,623,500.02 | 74,220,216,539.07 |
| 7/14/24 | 141.927 | 148.547 | 141.927 | 147.622 | 2,009,294,487.59 | 68,505,448,232.07 |
| 7/13/24 | 139.526 | 143.367 | 138.18 | 141.925 | 1,131,518,483.6 | 65,862,711,164.67 |
| 7/12/24 | 135.864 | 140.425 | 134.159 | 139.528 | 1,990,173,458 | 64,734,373,047.03 |
| 7/11/24 | 141.983 | 145.324 | 135.848 | 135.883 | 2,286,890,971.86 | 63,044,268,449.09 |
| 7/10/24 | 141.374 | 145.854 | 138.856 | 141.975 | 1,952,272,009.91 | 65,829,357,256.55 |
| 7/9/24 | 139.537 | 143.929 | 136.741 | 141.348 | 2,418,798,702 | 65,537,468,013.38 |
| 7/8/24 | 131.797 | 141.634 | 128.563 | 139.464 | 3,692,404,575.4 | 64,646,919,566.86 |
| 7/7/24 | 143.187 | 143.187 | 131.774 | 131.774 | 1,842,515,124.08 | 61,083,183,722.35 |
| 7/6/24 | 134.363 | 144.008 | 132.613 | 143.241 | 2,078,535,871.24 | 66,320,299,709.13 |
| 7/5/24 | 127.605 | 135.846 | 122.442 | 134.369 | 4,644,036,182.1 | 62,197,196,003.43 |
| 7/4/24 | 140.715 | 142.515 | 127.551 | 127.551 | 3,243,822,145.02 | 59,041,357,959.26 |
| 7/3/24 | 153.711 | 154.198 | 139.517 | 140.731 | 2,813,419,414.99 | 65,126,155,301.37 |
| 7/2/24 | 146.589 | 154.713 | 146.121 | 153.7 | 2,024,773,532.57 | 71,128,871,115.97 |
| 7/1/24 | 146.481 | 148.799 | 145.823 | 146.595 | 1,814,659,116.18 | 67,824,193,216.32 |
| 6/30/24 | 140.013 | 147.199 | 137.141 | 146.492 | 1,567,841,881.26 | 67,754,180,754.1 |
| 6/29/24 | 139.719 | 142.824 | 139.668 | 140.01 | 1,139,066,175.44 | 64,751,313,558.76 |
| 6/28/24 | 149.454 | 150.052 | 139.306 | 139.703 | 2,396,070,691.73 | 64,591,177,828.11 |
| 6/27/24 | 136.613 | 150.767 | 135.245 | 149.448 | 2,831,651,846.42 | 69,097,889,910.92 |
| 6/26/24 | 136.555 | 140.169 | 134.926 | 136.609 | 1,670,038,553.72 | 63,146,576,878.44 |
| 6/25/24 | 132.269 | 139.73 | 131.296 | 136.559 | 2,517,391,149.87 | 63,124,626,804.31 |
| 6/24/24 | 128.598 | 132.311 | 123.669 | 132.241 | 3,420,423,300.8 | 61,113,437,383.95 |
| 6/23/24 | 133.66 | 135.006 | 128.27 | 128.59 | 1,063,910,411.48 | 59,426,910,196.83 |
| 6/22/24 | 134.568 | 136.46 | 133.142 | 133.67 | 948,392,979.45 | 61,755,643,846.7 |
| 6/21/24 | 133.472 | 135.229 | 128.922 | 134.588 | 2,214,701,928.27 | 62,180,434,898.68 |
| 6/20/24 | 135.61 | 141.075 | 132.088 | 133.473 | 2,343,938,225.83 | 61,666,371,309.37 |
| 6/19/24 | 137.48 | 141.67 | 134.733 | 135.61 | 2,241,396,569.16 | 62,638,032,857.66 |
| 6/18/24 | 143.315 | 143.611 | 130.289 | 137.504 | 4,046,511,952.22 | 63,514,126,393.22 |
| 6/17/24 | 151.137 | 151.585 | 140.139 | 143.334 | 2,244,770,231.85 | 66,191,148,891.43 |
| 6/16/24 | 145.418 | 151.126 | 143.18 | 151.126 | 1,147,997,522.98 | 69,790,883,511.71 |
| 6/15/24 | 143.074 | 145.541 | 143.024 | 145.412 | 1,065,293,341.3 | 67,135,628,936.05 |
| 6/14/24 | 147.282 | 148.789 | 140.115 | 143.094 | 2,330,458,882.92 | 66,063,660,586.18 |
| 6/13/24 | 155.192 | 155.192 | 146.172 | 147.314 | 2,085,097,654.61 | 67,991,620,183.62 |
| 6/12/24 | 149.422 | 161.515 | 145.821 | 155.178 | 2,853,692,260.38 | 71,622,233,955.58 |
| 6/11/24 | 158.934 | 159.523 | 145.865 | 149.429 | 2,812,642,452.69 | 68,878,680,459.16 |
| 6/10/24 | 162.079 | 162.828 | 157.77 | 158.928 | 1,815,361,482.27 | 73,230,549,879.66 |
| 6/9/24 | 157.964 | 162.919 | 156.769 | 162.084 | 1,475,878,150.83 | 74,686,342,403.05 |
| 6/8/24 | 162.497 | 163.62 | 157.543 | 157.969 | 1,722,237,785.03 | 72,755,220,354.27 |
| 6/7/24 | 170.016 | 172.438 | 155.799 | 162.507 | 3,298,527,574.53 | 74,847,158,591.8 |
| 6/6/24 | 173.483 | 174.305 | 167.864 | 170.016 | 1,965,442,992.93 | 78,192,167,337.2 |
| 6/5/24 | 171.802 | 175.475 | 171.383 | 173.483 | 2,405,906,612.48 | 79,788,482,654.49 |
| 6/4/24 | 164.925 | 171.817 | 164.516 | 171.802 | 2,057,558,426.33 | 78,995,382,868.04 |
| 6/3/24 | 163.25 | 167.039 | 161.854 | 164.923 | 2,182,487,608.38 | 75,832,425,371.39 |
| 6/2/24 | 166.03 | 166.915 | 161.653 | 163.25 | 1,562,269,040.72 | 75,044,190,328.88 |
| 6/1/24 | 165.638 | 167.737 | 165.586 | 166.031 | 1,058,869,940.72 | 76,322,878,066.52 |
| 5/31/24 | 166.977 | 170.632 | 163.933 | 165.638 | 2,415,920,333.3 | 76,097,773,563.92 |
| 5/30/24 | 168.073 | 172.418 | 163.684 | 166.977 | 2,932,316,784.2 | 76,744,933,958.32 |
| 5/29/24 | 168.651 | 173.642 | 167.324 | 168.073 | 2,852,496,247.63 | 77,250,412,381.11 |
| 5/28/24 | 169.996 | 173.017 | 164.973 | 168.651 | 3,342,283,018.58 | 77,496,700,584.34 |
| 5/27/24 | 163.351 | 171.989 | 163.335 | 169.996 | 2,745,440,475.22 | 76,416,188,372.82 |
| 5/26/24 | 168.438 | 168.439 | 161.264 | 163.351 | 2,543,881,488.42 | 73,410,229,629.36 |
| 5/25/24 | 167.797 | 170.355 | 166.113 | 168.438 | 1,875,205,754.68 | 75,697,208,304.93 |
| 5/24/24 | 175.986 | 176.031 | 162.866 | 167.797 | 4,013,502,064.5 | 75,389,730,984.57 |
| 5/23/24 | 176.863 | 180.165 | 167.404 | 175.986 | 5,117,258,939.76 | 79,070,139,294.69 |
| 5/22/24 | 178.116 | 183.068 | 175.447 | 176.861 | 3,833,758,536.46 | 79,437,309,085.43 |
| 5/21/24 | 186.52 | 188.494 | 174.712 | 178.116 | 4,568,414,163.28 | 80,000,969,543.29 |
| 5/20/24 | 170.091 | 187.447 | 168.03 | 186.52 | 4,636,864,705.4 | 83,768,041,175.26 |
| 5/19/24 | 172.539 | 175.189 | 166.733 | 170.091 | 2,300,080,450.52 | 76,356,164,592.96 |
| 5/18/24 | 169.531 | 175.779 | 168.933 | 172.539 | 2,479,657,643.33 | 77,455,466,322.44 |
| 5/17/24 | 159.116 | 171.606 | 159.116 | 169.531 | 3,371,355,808.76 | 76,085,268,448.34 |
| 5/16/24 | 158.188 | 164.319 | 156.773 | 159.116 | 3,498,272,951.08 | 71,406,799,641.64 |
| 5/15/24 | 142.03 | 158.641 | 141.35 | 158.187 | 3,585,715,673.75 | 70,971,387,522.51 |
| 5/14/24 | 147.279 | 148.829 | 141.907 | 142.03 | 2,586,166,418.71 | 63,721,775,589.31 |
| 5/13/24 | 143.521 | 150.547 | 138.033 | 147.282 | 2,556,255,769.13 | 66,060,925,602.41 |
| 5/12/24 | 145.314 | 147.571 | 142.882 | 143.521 | 936,690,341.19 | 64,374,674,547.7 |
| 5/11/24 | 146.217 | 147.426 | 143.331 | 145.314 | 1,243,751,505.46 | 65,162,205,130.09 |
| 5/10/24 | 152.853 | 155.412 | 144.939 | 146.217 | 2,471,594,251.12 | 65,542,239,882.23 |
| 5/5/24 | 146.135 | 147.916 | 143.478 | 145.713 | 2,034,794,725.23 | 65,197,416,097.08 |
| 5/4/24 | 143.772 | 148.936 | 142.566 | 146.135 | 3,050,187,811.35 | 65,369,829,237.21 |
| 5/3/24 | 137.814 | 144.96 | 136.123 | 143.773 | 3,216,962,297.88 | 64,313,630,229.63 |
| 5/2/24 | 134.628 | 140.282 | 128.26 | 137.814 | 3,380,078,367.7 | 61,649,393,246.12 |
| 5/1/24 | 126.963 | 135.114 | 119.385 | 134.628 | 4,136,407,963.44 | 60,206,144,227.88 |
| 4/30/24 | 137.777 | 139.668 | 121.637 | 126.963 | 3,407,320,371.49 | 56,808,238,321.18 |
| 4/29/24 | 137.86 | 138.739 | 133.709 | 137.777 | 2,464,951,751.26 | 61,623,649,856.61 |
| 4/28/24 | 141.289 | 144.514 | 137.233 | 137.856 | 1,959,005,342.27 | 61,662,678,759.52 |
| 4/27/24 | 139.104 | 142.875 | 134.029 | 141.289 | 2,373,155,947.45 | 63,177,157,946.91 |
| 4/26/24 | 144.889 | 145.855 | 138.908 | 139.104 | 2,564,389,026.71 | 62,200,672,194.38 |
| 4/25/24 | 147.75 | 149.304 | 142.265 | 144.892 | 3,674,969,171.63 | 64,788,385,180.06 |
| 4/24/24 | 154.701 | 159.581 | 145.771 | 147.745 | 3,932,336,720.07 | 66,048,269,189.89 |
