- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Wrapped Solana (SOL) historical data and Live price
Wrapped Solana
SOL$ 147.90 -3.691 % 
0.00229103 BTC
0.00229103 BTC MARKET CAP
0
0
24H VOLUME
1.267 B
1.267 B
CIRC.SUPPLY
0
0
MAX SUPPLY
Rank2,448
1H 0.42 %
24H -3.69 %
7D 6.48 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/24/24 | 154.858 | 159.398 | 147.199 | 147.208 | 1,119,358,350.27 | 0 |
| 4/23/24 | 157.09 | 159.546 | 153.515 | 155.716 | 1,043,648,380.38 | 0 |
| 4/22/24 | 148.691 | 158.091 | 147.221 | 157.091 | 1,051,169,590.69 | 0 |
| 4/21/24 | 150.839 | 152.662 | 147.538 | 149.508 | 764,422,967.87 | 0 |
| 4/20/24 | 142.873 | 151.792 | 140.54 | 149.854 | 813,223,100.38 | 0 |
| 4/19/24 | 142.131 | 147.11 | 129.214 | 142.89 | 1,364,672,632.28 | 0 |
| 4/18/24 | 132.11 | 142.818 | 128.436 | 142.734 | 1,056,186,442.1 | 0 |
| 4/17/24 | 136.531 | 141.893 | 128.1 | 134.346 | 1,121,716,199.77 | 0 |
| 4/16/24 | 138.415 | 140.07 | 127.191 | 137.269 | 1,342,837,663.36 | 0 |
| 4/15/24 | 151.389 | 155.482 | 134.168 | 139.506 | 1,417,019,337.36 | 0 |
| 4/14/24 | 139.097 | 150.237 | 131.746 | 150.237 | 1,719,933,327.36 | 0 |
| 4/13/24 | 153.372 | 154.593 | 122.332 | 139.127 | 1,864,216,352.55 | 0 |
| 4/12/24 | 172.629 | 175.446 | 146.272 | 150.971 | 1,563,085,031.1 | 0 |
| 4/11/24 | 173.37 | 175.73 | 170.593 | 172.63 | 1,182,608,357.73 | 0 |
| 4/10/24 | 172.531 | 175.156 | 164.078 | 173.365 | 1,065,637,564.64 | 0 |
| 4/9/24 | 180.892 | 180.892 | 170.006 | 173.886 | 1,043,287,868.3 | 0 |
| 4/8/24 | 179.593 | 184.158 | 176.019 | 180.898 | 1,279,935,893.02 | 0 |
| 4/7/24 | 179.142 | 182.322 | 177.546 | 179.595 | 1,001,064,261.79 | 0 |
| 4/6/24 | 174.747 | 179.573 | 173.886 | 179.157 | 1,048,318,861.4 | 0 |
| 4/5/24 | 183.833 | 184.568 | 168.745 | 174.977 | 1,497,518,557.43 | 0 |
| 4/4/24 | 185.291 | 189.635 | 180.685 | 183.834 | 1,697,619,211.55 | 0 |
| 4/3/24 | 181.162 | 191.498 | 177.832 | 185.3 | 2,142,825,844.2 | 0 |
| 4/2/24 | 192.741 | 192.741 | 176.571 | 181.155 | 2,096,595,715.97 | 0 |
| 4/1/24 | 202.846 | 204.019 | 187.748 | 192.748 | 2,071,483,802.26 | 0 |
| 3/31/24 | 194.455 | 202.985 | 194.186 | 202.848 | 1,679,468,903.21 | 0 |
| 3/30/24 | 192.144 | 199.673 | 191.254 | 194.459 | 2,003,378,968.15 | 0 |
| 3/29/24 | 189.584 | 192.287 | 183.676 | 192.282 | 1,734,046,723.76 | 0 |
| 3/28/24 | 186.062 | 190.692 | 181.021 | 189.653 | 1,637,979,273.5 | 0 |
| 3/27/24 | 190.814 | 192.369 | 180.593 | 186.075 | 1,777,431,585.44 | 0 |
| 3/26/24 | 189.028 | 196.119 | 186.858 | 190.842 | 1,496,218,883.03 | 0 |
| 3/25/24 | 183.723 | 194.306 | 181.309 | 189.024 | 1,273,426,732.63 | 0 |
| 3/24/24 | 173.147 | 186.449 | 171.702 | 183.737 | 885,163,827.68 | 0 |
| 3/23/24 | 173.696 | 178.663 | 171.02 | 173.171 | 861,211,839.44 | 0 |
| 3/22/24 | 179.285 | 181.144 | 168.14 | 170.151 | 1,749,636,659.35 | 0 |
| 3/21/24 | 191.377 | 195.084 | 176.497 | 179.29 | 1,989,628,992.05 | 0 |
| 3/20/24 | 169.975 | 192.677 | 163.509 | 191.339 | 2,291,079,033.61 | 0 |
| 3/19/24 | 195.908 | 198.004 | 166.394 | 169.99 | 2,823,354,432.88 | 0 |
| 3/18/24 | 202.046 | 209.729 | 194.592 | 197.534 | 3,706,529,314.27 | 0 |
| 3/17/24 | 181.759 | 203.302 | 179.111 | 200.966 | 2,900,541,171.31 | 0 |
| 3/16/24 | 182.945 | 197.556 | 177.613 | 181.673 | 4,392,044,677.46 | 0 |
| 3/15/24 | 176.623 | 188.564 | 165.409 | 182.997 | 4,043,967,492.98 | 0 |
| 3/14/24 | 163.735 | 177.633 | 160.264 | 176.49 | 2,487,947,827.69 | 0 |
| 3/13/24 | 150.942 | 165.668 | 148.922 | 163.721 | 1,470,563,714.25 | 0 |
| 3/12/24 | 148.726 | 154.811 | 142.643 | 150.931 | 1,503,086,782.54 | 0 |
| 3/11/24 | 144.546 | 149.943 | 137.701 | 148.734 | 1,244,888,578.75 | 0 |
| 3/10/24 | 144.695 | 148.684 | 140.993 | 144.517 | 1,040,342,475.25 | 0 |
| 3/9/24 | 145.297 | 149.314 | 144.251 | 144.71 | 1,031,797,018.68 | 0 |
| 3/8/24 | 144.095 | 152.348 | 142.827 | 145.38 | 1,551,780,161.06 | 0 |
| 3/7/24 | 130.715 | 149.105 | 130.704 | 144.046 | 1,734,625,884.09 | 0 |
| 3/6/24 | 125.679 | 134.668 | 120.495 | 130.65 | 1,714,530,500.58 | 0 |
| 3/5/24 | 133.216 | 142.005 | 117.796 | 125.741 | 2,399,557,577.85 | 0 |
| 3/4/24 | 130.313 | 134.813 | 127.888 | 133.187 | 1,351,069,947.98 | 0 |
| 3/3/24 | 129.831 | 131.873 | 125.684 | 130.363 | 1,147,543,895.29 | 0 |
| 3/2/24 | 130.045 | 131.463 | 127.6 | 129.608 | 832,127,856.8 | 0 |
| 3/1/24 | 125.765 | 137.48 | 125.745 | 130.044 | 1,137,623,344.68 | 0 |
| 2/29/24 | 117.966 | 134.362 | 117.64 | 125.771 | 1,121,790,943.6 | 0 |
| 2/28/24 | 108.309 | 117.937 | 107.606 | 117.937 | 949,440,880.28 | 0 |
| 2/27/24 | 109.907 | 112.076 | 105.84 | 108.31 | 557,072,708.25 | 0 |
| 2/26/24 | 103.423 | 110.424 | 100.529 | 109.902 | 411,388,656.39 | 0 |
| 2/25/24 | 104.151 | 104.191 | 102.238 | 103.402 | 246,057,743.68 | 0 |
| 2/24/24 | 99.953 | 104.582 | 98.582 | 104.176 | 273,547,054.67 | 0 |
| 2/23/24 | 101.77 | 102.93 | 99.027 | 99.966 | 345,965,829.04 | 0 |
| 2/22/24 | 105.075 | 106.843 | 101.756 | 101.756 | 331,672,942.92 | 0 |
| 2/21/24 | 108.463 | 108.463 | 100.557 | 105.115 | 371,013,422.47 | 0 |
| 2/20/24 | 111.438 | 111.827 | 105.024 | 108.494 | 431,376,060.24 | 0 |
| 2/19/24 | 112.193 | 114.572 | 111.254 | 111.428 | 375,518,258.36 | 0 |
| 2/18/24 | 109.06 | 113.955 | 107.721 | 112.169 | 367,111,200.47 | 0 |
| 2/17/24 | 110.471 | 110.99 | 106.055 | 109.072 | 322,968,538.11 | 0 |
| 2/16/24 | 113.665 | 114.149 | 108.402 | 110.471 | 428,964,589.99 | 0 |
| 2/15/24 | 116.968 | 118.272 | 111.874 | 113.658 | 468,202,918.54 | 0 |
| 2/14/24 | 112.528 | 118.302 | 111.007 | 116.932 | 428,583,462.36 | 0 |
| 2/12/24 | 107.473 | 111.979 | 103.721 | 111.953 | 453,725,098.74 | 0 |
| 2/11/24 | 109.097 | 110.453 | 107.358 | 107.461 | 280,432,529.2 | 0 |
| 2/10/24 | 106.977 | 110.626 | 106.977 | 109.103 | 346,304,264.37 | 0 |
| 2/9/24 | 102.83 | 108.916 | 102.81 | 106.989 | 483,507,855.78 | 0 |
| 2/8/24 | 100.927 | 104.737 | 100.679 | 102.835 | 406,922,772.55 | 0 |
| 2/7/24 | 96.904 | 101.104 | 94.907 | 100.91 | 458,646,954.78 | 0 |
| 2/6/24 | 95.597 | 97.767 | 94.215 | 96.924 | 364,801,992.44 | 0 |
| 2/5/24 | 95.439 | 98.44 | 94.382 | 95.602 | 326,561,975.39 | 0 |
| 2/4/24 | 97.842 | 98.439 | 95.286 | 95.446 | 289,992,226.14 | 0 |
| 2/3/24 | 100.403 | 100.984 | 96.845 | 97.82 | 271,869,015.46 | 0 |
| 2/2/24 | 97.83 | 102.219 | 97.604 | 100.404 | 421,699,376.87 | 0 |
| 2/1/24 | 96.962 | 97.927 | 93.238 | 97.808 | 572,378,060.03 | 0 |
| 1/31/24 | 101.35 | 102.39 | 96.193 | 97.016 | 854,237,388.38 | 0 |
| 1/30/24 | 101.575 | 106.161 | 101.152 | 101.351 | 415,189,943.14 | 0 |
| 1/29/24 | 95.995 | 101.727 | 95.181 | 101.57 | 441,159,515.82 | 0 |
| 1/28/24 | 94.167 | 99.259 | 93.56 | 95.975 | 371,829,778.33 | 0 |
| 1/27/24 | 92.297 | 94.403 | 90.898 | 94.162 | 284,272,524.35 | 0 |
| 1/26/24 | 86.862 | 93.475 | 86.167 | 92.325 | 368,152,889.16 | 0 |
| 1/25/24 | 88.779 | 89.356 | 85.256 | 86.881 | 292,601,831.53 | 0 |
