Solana (SOL) historical data and Live price

solana

Solana

SOL
$ 1.66 -2.678 % 0.00012027 BTC
MARKET CAP
75.782 M
24H VOLUME
14.79 M
CIRC.SUPPLY
45.768 M
MAX SUPPLY
Rank109
1H -3.32 %
24H -2.68 %
7D -12.74 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/27/201.6851.7451.6051.7114,384,427.42678,274,491.4
10/26/201.7871.8631.6291.68513,396,735.95376,302,194.437
10/25/201.9121.9231.7691.7879,092,333.67280,026,191.611
10/24/201.961.9621.8821.9127,581,827.29485,116,777.848
10/23/201.9571.9851.8531.9611,497,444.71387,263,476.2
10/22/201.892.0821.891.95611,445,662.79386,579,897.073
10/21/201.8892.0661.8611.8919,275,509.45382,745,351.06
10/20/202.0582.0981.8541.88913,129,043.0782,671,092.685
10/19/202.2132.2142.0532.0588,248,860.30289,572,373.352
10/18/202.2032.2492.1782.2146,294,162.16696,370,525.383
10/17/202.1462.2382.1322.2026,612,611.78495,830,287.752
10/16/202.2652.2662.1282.14913,637,728.05493,547,686.545
10/15/202.3152.3362.2032.2668,332,482.58998,642,537.627
10/14/202.4082.4372.2462.3159,436,238.756100,565,804.441
10/13/202.5852.5852.3482.40511,415,736.611104,488,549.191
10/12/202.4262.6992.4162.58712,289,968.791109,780,567.406
10/11/202.4072.4582.3452.4277,170,646.664102,970,675.766
10/10/202.5372.5942.4032.4068,842,883.98102,101,819.799
10/9/202.3752.6292.3182.54310,406,223.268107,897,098.879
10/8/202.3052.4492.032.37313,415,930.929100,708,832.164
10/7/202.1772.3942.0982.30510,241,007.89197,217,740.094
10/6/202.6572.662.1482.1758,229,546.48890,644,741.907
10/5/202.5252.6682.4692.6586,037,218.033110,149,571.28
10/4/202.5512.5922.4342.5235,383,774.627104,539,001.329
10/3/202.6262.6712.552.5514,527,882.499104,415,483.101
10/2/202.8672.8812.4492.62614,127,734.887107,486,106.459
10/1/202.92.992.6612.8678,836,052.26116,642,186.894
9/29/202.9593.022.9042.9536,798,646.425118,118,071.074
9/28/203.1583.2122.9412.9589,044,325.817117,042,784.52
9/27/203.1393.1733.0113.1587,595,738.829123,647,979.8
9/26/203.1943.233.043.1398,877,567.355121,613,509.287
9/25/203.163.2722.9133.19113,961,117.026122,311,730.516
9/24/202.8473.2532.7973.15116,989,025.547119,472,230.85
9/23/202.9153.0692.7282.84714,416,286.856107,933,378.706
9/22/202.7742.9942.6692.91618,556,523.386110,493,813.335
9/21/202.8713.0272.52.78319,492,893.625104,757,856.303
9/20/203.0313.0332.722.8719,217,295.414107,361,555.128
9/19/203.1123.2532.9723.02910,763,972.59113,270,346.303
9/18/202.8923.1592.7423.10823,510,207.096116,227,097.944
9/17/202.5452.9342.372.89223,792,219.513107,424,214.436
9/16/202.9392.9392.4542.54524,199,803.58493,917,562.688
9/15/203.2693.322.9182.93911,992,537.784107,710,516.415
9/14/203.2323.5253.0943.26921,301,450.101118,987,736.464
9/13/203.3363.4673.0053.22615,316,353.182113,349,810.374
9/12/203.4193.4673.1513.33310,368,518.365117,103,942.771
9/11/203.4673.5013.043.42717,090,627.463120,434,613.072
9/10/203.6363.8513.3213.4731,177,874.793120,996,908.904
9/9/202.4713.7522.393.63652,354,542.078125,895,646.215
9/8/202.9282.942.3992.46910,163,724.60384,805,195.315
9/7/203.0863.192.3912.92917,135,013.47699,856,838.076
9/6/202.63.1762.2883.08620,375,889.88103,685,156.765
9/5/203.5513.662.1922.59825,062,204.65187,285,369.215
9/4/203.5233.8343.1993.54617,729,340.043119,132,915.465
9/3/204.1694.4413.5273.52726,473,633.563117,631,513.488
9/2/204.3534.3563.7054.16423,655,802.313137,185,056.897
9/1/204.7814.9454.3454.34516,944,926.939142,029,235.64
8/31/204.4224.8734.114.78220,950,150.219155,135,267.462
8/30/203.974.7053.9194.43622,220,238.797143,848,364.093
8/29/204.0144.1053.7873.96914,585,964.427128,704,139.656
8/28/203.4524.313.4474.01127,212,887.505130,085,569.491
8/27/203.5583.8553.2923.44521,031,356.323111,060,306.368
8/26/203.2663.7953.1943.55822,147,431.494113,824,141.564
8/25/203.353.3583.0283.26513,444,308.063103,619,131.98
8/24/203.3123.6083.2243.34515,785,207.717106,162,865.723
8/23/203.0213.4033.0193.32211,991,402.164104,616,816.095
8/22/202.9453.1952.7573.02110,296,804.8295,122,114.014
8/21/203.213.2232.9142.94411,796,735.63392,690,989.258
8/20/202.8993.4322.8963.20813,756,478.151101,023,083.037
8/19/203.3293.4842.8382.89914,838,388.91691,286,346.384
8/18/203.1043.712.8943.3330,350,144.944103,607,422.825
8/17/203.3863.3863.0883.09910,723,918.76590,597,950.499
8/16/203.1853.4713.1393.38610,395,312.81798,990,653.622
8/15/203.4133.723.1653.18413,155,762.37293,088,676.821
8/14/203.763.793.3333.40918,427,949.97799,684,620.828
8/13/203.7714.1563.5293.75628,236,179.41864,766,752.62
8/12/203.3083.9163.1043.7728,461,706.58965,004,787.92
8/11/203.1313.4872.7543.30336,356,155.18456,963,799.607
8/10/202.6653.3982.5263.13222,863,250.63454,004,593.651
8/9/202.4722.7072.3032.66512,107,836.85745,959,454.007
8/8/202.0842.572.0272.47410,919,229.18142,655,747.496
8/7/202.2032.2031.8862.0868,068,101.90235,970,036.856
8/6/201.7552.2281.7472.20611,143,557.07138,047,323.816
8/5/201.8711.8881.711.7555,405,764.40330,256,505.66
8/4/201.81.951.7951.8725,495,664.99832,275,884.149
8/3/201.7321.831.6691.8035,836,036.43531,085,735.014
8/2/201.531.7471.4121.7437,216,576.38830,054,693.611
8/1/201.5331.6621.4991.5274,589,882.24626,326,510.408
7/31/201.6871.6881.511.5384,822,046.26726,526,190.853
7/30/201.6581.7961.6361.6875,222,980.07629,089,539.661
7/29/201.7862.0961.5931.65810,348,944.52728,597,942.614