Solend (SLND) historical data and Live price

Solend

SLND

$ 0.790833 -14.635 %

0.00001275 BTC

MARKET CAP
30.318 M

24H VOLUME
59.714 k

CIRC.SUPPLY
38.337 M

MAX SUPPLY
100 M

SLND

USD

Rank739

1H -8.54 %

24H -14.64 %

7D -41.88 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/18/24	0.858	0.948	0.835	0.865	45,268.14	33,164,319.31
4/17/24	0.987	0.991	0.818	0.858	48,606.1	32,908,321.86
4/16/24	0.883	1.153	0.858	0.916	70,953.85	35,131,684.59
4/15/24	0.995	1.043	0.758	0.883	72,607.49	33,854,214.37
4/14/24	1.079	1.079	0.8	0.95	75,561.37	36,400,882.48
4/13/24	1.172	1.345	0.849	1.079	178,687.71	41,364,670.77
4/12/24	1.344	1.402	1.164	1.164	94,640.44	44,605,208.58
4/11/24	1.366	1.815	1.344	1.344	248,119.05	51,526,781.04
4/10/24	1.301	1.396	1.179	1.366	60,464.2	52,362,812.49
4/9/24	1.449	1.508	1.292	1.301	71,926.15	49,873,770.36
4/8/24	1.43	1.541	1.364	1.449	103,991.63	55,536,432.28
4/7/24	1.512	1.547	1.406	1.43	113,781.49	54,807,320.84
4/6/24	1.426	1.583	1.399	1.512	109,097.86	57,980,331.62
4/5/24	1.562	1.565	1.393	1.426	82,084.86	54,669,446.83
4/4/24	1.629	1.648	1.549	1.562	79,493.5	56,153,608.98
4/3/24	1.619	1.67	1.6	1.629	51,474.79	58,546,248.47
4/2/24	1.762	1.781	1.521	1.619	116,660.46	58,199,579.66
4/1/24	1.656	1.762	1.482	1.762	160,393.65	63,323,388.17
3/31/24	1.842	1.849	1.656	1.656	93,537.54	59,526,232.24
3/30/24	1.805	1.88	1.749	1.842	73,193.25	66,196,057.5
3/29/24	1.697	1.871	1.69	1.805	106,469.05	64,859,413.65
3/28/24	1.768	1.86	1.603	1.697	170,945.34	61,007,217.68
3/27/24	1.707	1.864	1.687	1.768	104,784.87	63,529,242.83
3/26/24	1.968	1.976	1.675	1.7	97,230.52	61,093,849.42
3/25/24	1.864	2.016	1.761	1.965	77,978.85	70,625,093.78
3/24/24	1.577	1.872	1.577	1.864	99,107.8	66,977,786.6
3/23/24	1.396	1.614	1.354	1.576	77,570.99	56,640,198.4
3/22/24	1.515	1.578	1.348	1.397	123,279.32	50,222,635.69
3/21/24	1.628	1.63	1.511	1.515	105,212.03	54,441,530.72
3/20/24	1.643	1.781	1.609	1.626	112,239.87	58,452,429.45
3/19/24	1.856	1.863	1.476	1.643	154,195.48	59,039,490.66
3/18/24	2.147	2.15	1.839	1.867	163,775.26	67,040,928.37
3/17/24	2.224	2.304	1.905	2.113	198,323.48	75,951,407.81
3/16/24	2.017	2.421	1.934	2.196	290,200.86	78,916,567.57
3/15/24	1.934	2.173	1.93	2.017	158,655.75	72,508,150
3/14/24	1.907	1.962	1.826	1.935	81,232.64	69,525,304.92
3/13/24	1.929	1.964	1.889	1.906	73,698.27	68,509,714.8
3/12/24	1.832	2.07	1.831	1.928	176,077.16	69,285,927.82
3/11/24	1.851	1.875	1.756	1.831	113,108.79	65,709,832.81
3/10/24	1.993	2.036	1.846	1.851	129,836.24	66,417,130.96
3/9/24	2.105	2.11	1.946	1.993	126,029.01	72,514,244.62
3/8/24	1.967	2.118	1.923	2.105	151,556.34	76,618,619.21
3/7/24	1.697	1.991	1.697	1.967	118,643.78	71,568,958.17
3/6/24	1.849	1.884	1.648	1.697	140,189.55	61,763,969.43
3/5/24	2.038	2.21	1.788	1.849	158,526.8	67,291,934.28
3/4/24	2.09	2.191	1.987	2.038	115,204.21	74,158,129.35
3/3/24	2.026	2.103	2.008	2.089	81,678.25	76,019,489.67
3/2/24	2.067	2.083	1.998	2.029	82,047.31	73,818,293.72
3/1/24	2.126	2.335	2.067	2.068	90,230.57	75,234,733.32
2/29/24	2.068	2.32	2.061	2.125	139,639.54	77,323,187.33
2/28/24	1.904	2.127	1.87	2.066	181,197.34	75,155,996.28
2/27/24	1.585	1.905	1.521	1.899	119,369.4	69,104,460.45
2/26/24	1.671	1.752	1.591	1.592	130,389.85	57,912,225.79
2/25/24	1.811	1.877	1.663	1.671	113,539.72	60,788,629.34
2/24/24	1.77	2.065	1.764	1.811	162,304.82	65,912,365.23
2/23/24	1.893	2.02	1.741	1.768	118,852.26	64,345,280.61
2/22/24	1.734	1.908	1.68	1.894	133,142.84	68,916,060.58
2/21/24	1.872	1.889	1.637	1.735	83,223.62	63,115,459.7
2/20/24	1.922	1.965	1.86	1.872	75,070.69	68,118,237.69
2/19/24	1.888	1.951	1.833	1.922	114,506.17	69,921,581.99
2/18/24	1.764	1.891	1.75	1.888	67,634.73	68,697,710.88
2/17/24	1.885	1.902	1.711	1.768	93,267.57	64,339,044.83
2/16/24	1.978	1.994	1.861	1.885	80,236.8	68,601,686.37
2/15/24	2.036	2.042	1.96	1.977	76,222.68	71,930,859.68
2/14/24	1.986	2.047	1.959	2.036	89,592.18	74,076,537.28
2/13/24	1.958	1.988	1.9	1.985	81,361.17	72,243,299.34
2/12/24	2.02	2.024	1.889	1.957	83,826.82	71,223,835.63
2/11/24	1.848	2.07	1.847	2.02	119,375.46	73,488,890.08
2/10/24	1.814	1.894	1.806	1.847	78,666.13	67,218,628.85
2/9/24	1.754	1.831	1.699	1.814	73,888.73	66,012,164.03
2/8/24	1.755	1.809	1.658	1.759	102,945.98	64,018,896.54
2/7/24	1.799	1.811	1.689	1.753	123,414.73	63,791,021.45
2/6/24	1.91	1.911	1.796	1.799	68,761.65	65,464,423.36
2/5/24	1.888	2.07	1.863	1.908	141,204.19	69,408,902.42
2/4/24	1.923	1.953	1.877	1.888	90,212.62	68,685,510.01
2/3/24	1.853	1.952	1.84	1.924	105,767.86	70,001,279.55
2/2/24	1.818	1.985	1.818	1.854	160,632.97	67,472,246.88
2/1/24	1.906	1.963	1.656	1.793	211,042.56	65,232,222.32
1/31/24	2.045	2.079	1.876	1.906	242,913.2	69,351,189.55
1/30/24	2.355	2.361	2.045	2.045	264,989.09	74,415,361.8
1/29/24	2.224	2.383	2.182	2.355	145,553.15	85,704,485.86
1/28/24	2.164	2.306	2.079	2.223	163,070.43	80,894,470.21
1/27/24	2.182	2.478	2.036	2.164	378,466.69	78,727,696.12
1/26/24	2.161	2.348	2.136	2.181	218,223.59	79,361,510.22
1/25/24	2.164	2.166	1.953	2.162	196,345.79	78,648,748.17
1/24/24	2.8	2.805	1.931	2.164	852,592.89	78,749,243.68
1/23/24	2.692	2.951	2.466	2.8	400,052.16	101,894,144.9
1/22/24	3.027	3.028	2.637	2.692	238,512.43	97,962,110.74
1/21/24	2.672	3.092	2.672	3.027	232,986.57	110,132,175.98
1/20/24	2.564	2.682	2.533	2.67	151,822.26	97,165,718.2

Similar Coins