Solana (SOL) historical data and Live price

Solana

SOL

$ 136.34 + 0.357 %

0.00220601 BTC

MARKET CAP
60.919 B

24H VOLUME
5.061 B

CIRC.SUPPLY
446.82 M

MAX SUPPLY

SOL

USD

Rank5

1H 3.26 %

24H 0.36 %

7D -21.65 %

EXPLORER 1
2

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	131.867	143.727	128.077	142.082	4,193,561,506.2	63,485,357,601.24
4/17/24	136.279	142.604	127.529	131.866	4,888,546,522.48	58,905,554,117.05
4/16/24	138.508	140.278	126.865	136.279	5,156,084,639.15	60,879,101,842.83
4/15/24	151.299	155.961	134.573	138.509	5,699,439,233.75	61,857,236,412.61
4/14/24	139.342	152.501	131.287	151.285	7,110,974,217.55	67,565,919,330.09
4/13/24	153.634	154.944	119.833	139.342	8,976,793,984.58	62,209,618,029.83
4/12/24	172.576	175.809	145.516	153.635	4,727,185,450.57	68,514,901,386.09
4/11/24	173.437	176.236	170.393	172.576	2,712,334,365.08	76,942,708,222.38
4/10/24	172.414	175.323	163.813	173.437	3,344,074,648.23	77,297,959,814.53
4/9/24	180.78	180.826	169.368	172.414	2,688,188,865.68	76,842,591,474.79
4/8/24	179.651	184.303	175.59	180.785	2,744,377,905.37	80,549,867,853.55
4/7/24	178.915	182.538	177.066	179.65	1,854,793,003.42	80,048,604,596.75
4/6/24	174.502	179.698	173.874	178.915	4,672,922,788.61	79,602,083,518.2
4/5/24	183.958	184.978	168.236	174.502	7,398,400,404.29	77,639,578,798.39
4/4/24	185.249	190.07	180.512	183.958	4,101,220,963.79	81,848,676,449.44
4/3/24	181.173	191.693	177.396	185.249	4,160,370,221.42	82,401,380,826.41
4/2/24	192.568	192.569	176.132	181.172	4,553,269,015.22	80,589,823,339.92
4/1/24	202.874	204.18	187.489	192.568	3,872,515,434.01	85,635,905,165.52
3/31/24	194.376	203.027	194.035	202.874	2,342,185,475.68	90,192,360,865.17
3/30/24	192.228	199.731	191.217	194.386	2,999,311,845.75	86,381,585,799.89
3/29/24	189.622	192.97	183.646	192.228	3,031,009,580.49	85,426,393,569.72
3/28/24	186.361	190.883	180.998	189.622	2,910,414,255.51	84,246,500,601.21
3/27/24	190.7	192.497	180.42	186.361	3,844,985,014.18	82,799,408,956.75
3/26/24	189.083	196.293	186.753	190.7	3,520,179,570.59	84,728,545,592.52
3/25/24	183.573	194.43	181.252	189.084	4,066,489,820.54	83,987,620,158.75
3/24/24	172.898	186.629	171.674	183.573	2,661,231,892.98	81,539,943,651.14
3/23/24	174.364	178.8	171.017	172.902	2,711,581,880.97	76,777,960,668.96
3/22/24	179.24	181.323	167.878	174.364	4,150,938,142.38	77,430,916,620.27
3/21/24	191.55	195.306	176.283	179.221	5,613,811,274.96	79,575,489,104.09
3/20/24	170.016	192.912	163.296	191.55	8,673,957,460.22	85,046,806,349.53
3/19/24	195.993	198.241	166.177	170.016	11,658,593,921.57	75,466,865,630.06
3/18/24	202.123	209.696	194.849	195.993	11,137,647,409.7	86,998,068,120.46
3/17/24	181.88	204.293	179.226	202.124	10,876,218,561.57	89,697,345,896
3/16/24	182.968	197.656	177.461	181.88	11,794,134,069.35	80,716,457,995.81
3/15/24	176.68	188.501	165.413	182.965	14,093,348,410.08	81,165,758,924.9
3/14/24	163.84	177.893	160.234	176.68	8,399,967,971.85	78,373,508,249.59
3/13/24	151.015	166.449	148.946	163.84	5,917,471,836.1	72,668,118,573.65
3/12/24	148.75	154.942	142.87	151.015	6,413,617,982.8	66,980,515,085.21
3/11/24	144.514	150.018	137.633	148.751	5,383,624,184.2	65,976,301,021
3/10/24	144.607	148.672	140.84	144.515	3,407,621,981	64,055,231,607.5
3/9/24	145.24	149.351	144.29	144.607	2,946,261,381.23	64,096,767,397.98
3/8/24	143.977	152.418	142.536	145.24	5,474,659,974.2	64,360,205,716.59
3/7/24	130.742	149.225	130.702	143.978	7,111,178,325.47	63,801,239,283.41
3/6/24	125.699	134.811	120.317	130.742	5,146,680,158.96	57,850,874,885.99
3/5/24	133.159	142.651	109.539	125.707	8,980,294,607.31	55,614,018,119.17
3/4/24	130.423	134.874	127.798	133.195	4,429,758,300.13	58,914,150,625.05
3/3/24	129.793	132.063	125.769	130.451	2,875,614,168.47	57,782,564,591.67
3/2/24	129.982	131.455	127.681	129.7	2,741,772,676.36	57,434,332,381.15
3/1/24	125.637	137.602	125.637	129.99	4,743,077,737.54	57,563,108,314.36
2/29/24	118.239	134.466	117.668	125.712	6,950,123,901.53	55,633,849,061.16
2/28/24	108.399	118.052	107.461	118.052	5,029,492,552.73	52,249,842,439.92
2/27/24	109.919	112.205	105.897	108.388	2,723,995,105.89	47,942,351,648.22
2/26/24	103.451	110.58	100.455	109.919	2,334,408,023.08	48,496,288,090.04
2/25/24	104.133	104.33	102.171	103.453	909,662,461.95	45,631,391,775.02
2/24/24	99.954	104.645	98.585	104.134	1,083,637,513.88	45,931,500,095.34
2/23/24	101.675	103.023	98.958	99.955	1,483,285,120.02	44,076,070,574.79
2/22/24	105.12	106.995	101.642	101.67	1,830,636,003.79	44,832,523,183.21
2/21/24	108.453	108.453	100.412	105.125	2,246,861,646.82	46,343,257,302.27
2/20/24	111.483	112.037	104.89	108.46	2,656,976,088.9	47,813,443,199.68
2/19/24	112.179	114.718	111.081	111.485	1,898,655,220.07	49,133,757,690.38
2/18/24	108.988	114.001	107.607	112.175	1,516,321,333.97	49,437,771,948.54
2/17/24	110.443	111.073	106.125	108.984	1,370,606,631.42	48,018,264,807.22
2/16/24	113.673	114.253	108.349	110.446	1,921,299,578.53	48,651,395,018.09
2/15/24	116.985	118.306	111.776	113.699	2,471,486,177.97	50,087,587,751.22
2/14/24	112.575	118.328	110.878	116.976	2,391,239,729.4	51,168,708,471.08
2/13/24	111.977	114.811	108.494	112.579	2,709,494,768.19	49,245,695,574.8
2/12/24	107.493	112.07	103.609	111.993	2,650,731,894.32	48,975,434,169.51
2/11/24	109.117	110.557	107.358	107.495	1,370,383,842.92	47,008,921,890.01
2/10/24	106.934	110.743	106.934	109.131	1,836,561,569.95	47,692,621,210.13
2/9/24	102.79	108.988	102.79	106.933	2,852,770,180.11	46,732,145,804.68
2/8/24	100.995	104.798	100.554	102.786	2,288,429,230.42	44,903,265,383.78
2/7/24	96.862	101.237	94.72	100.979	1,733,607,188.81	44,114,747,715.49
2/6/24	95.55	97.791	93.281	96.861	1,699,997,346.24	42,251,383,320.5
2/5/24	95.471	98.544	94.293	95.549	1,635,327,053.65	41,679,149,743.02
2/4/24	97.885	98.458	95.266	95.477	1,304,106,726.12	41,636,501,944.27
2/3/24	100.451	101.059	96.813	97.88	1,349,320,818.75	42,684,724,572.66
2/2/24	97.835	102.413	97.574	100.441	2,574,044,076.59	43,789,388,703.93
2/1/24	97.025	97.944	93.379	97.847	2,951,395,443.99	42,658,921,528.67
1/31/24	101.449	102.548	96.104	97.029	3,814,467,068.33	42,279,995,731.26
1/30/24	101.567	106.213	101.109	101.473	3,328,090,832.82	44,190,898,509.94
1/29/24	95.938	101.772	95.176	101.567	2,604,890,574.81	44,219,659,597.08
1/28/24	94.182	99.377	93.538	95.938	2,425,625,612.03	41,577,492,468.44
1/27/24	92.388	94.438	90.845	94.163	1,256,585,306.52	40,808,775,857.36
1/26/24	86.889	93.529	86.148	92.442	2,027,305,107.36	40,051,732,062.32
1/25/24	88.738	89.377	85.274	86.889	1,674,093,023.78	37,645,386,638.01
1/24/24	84.287	89.268	83.419	88.732	2,352,477,735.58	38,434,388,688.28
1/23/24	83.622	85.84	79.067	84.275	2,990,436,327.17	36,503,053,042.26
1/22/24	90.904	91.636	82.66	83.623	2,662,287,481.36	36,210,732,592.34
1/21/24	92.59	93.714	90.848	90.848	894,963,197.47	39,339,877,376.47
1/20/24	93.394	94.025	90.494	92.57	1,204,443,545.51	40,074,327,320.01

Similar Coins