1SOL Historical Data

1SOL Page 10
Download
Date Close Price change Market cap Trading volume
Apr 5, 2024 $ 0.0196
-8.09%
$ 1.96 million $ 39,012
Apr 4, 2024 $ 0.0214
-0.11%
$ 2.14 million $ 36,836
Apr 3, 2024 $ 0.0214
-0.79%
$ 2.14 million $ 25,258
Apr 2, 2024 $ 0.0216
-5.16%
$ 2.16 million $ 45,647
Apr 1, 2024 $ 0.0227
-5.52%
$ 2.27 million $ 68,440
Mar 31, 2024 $ 0.0241
+3.81%
$ 2.41 million $ 53,118
Mar 30, 2024 $ 0.0232
+3.97%
$ 2.32 million $ 46,443
Mar 29, 2024 $ 0.0223
-2.71%
$ 2.23 million $ 29,117
Mar 28, 2024 $ 0.0229
+0.43%
$ 2.29 million $ 60,944
Mar 27, 2024 $ 0.0228
-0.84%
$ 2.28 million $ 68,135
Mar 26, 2024 $ 0.023
-0.21%
$ 2.3 million $ 73,108
Mar 25, 2024 $ 0.0231
-2.26%
$ 2.31 million $ 178,188
Mar 24, 2024 $ 0.0236
-1.73%
$ 2.36 million $ 42,116
Mar 23, 2024 $ 0.024
+0.01%
$ 2.4 million $ 46,046
Mar 22, 2024 $ 0.024
-5.48%
$ 2.4 million $ 50,503
Mar 21, 2024 $ 0.0254
+3.25%
$ 2.54 million $ 89,908
Mar 20, 2024 $ 0.0246
+5.59%
$ 2.46 million $ 106,296
Mar 19, 2024 $ 0.0233
-12.82%
$ 2.33 million $ 455,164
Mar 18, 2024 $ 0.0267
+10.06%
$ 2.67 million $ 232,410
Mar 17, 2024 $ 0.0243
+5.01%
$ 2.43 million $ 78,815
Mar 16, 2024 $ 0.0231
-5.83%
$ 2.31 million $ 114,963
Mar 15, 2024 $ 0.0245
-11.28%
$ 2.45 million $ 187,741
Mar 14, 2024 $ 0.0277
+9.67%
$ 2.77 million $ 330,342
Mar 13, 2024 $ 0.0252
+1.11%
$ 2.52 million $ 106,428
Mar 12, 2024 $ 0.0249
-4.50%
$ 2.49 million $ 138,306
Mar 11, 2024 $ 0.0261
+5.51%
$ 2.61 million $ 224,958
Mar 10, 2024 $ 0.0247
+8.85%
$ 2.47 million $ 184,586
Mar 9, 2024 $ 0.0227
-0.51%
$ 2.27 million $ 63,546
Mar 8, 2024 $ 0.0228
+0.52%
$ 2.28 million $ 102,346
Mar 7, 2024 $ 0.0227
-0.06%
$ 2.27 million $ 92,770
Mar 6, 2024 $ 0.0227
+4.17%
$ 2.27 million $ 84,606
Mar 5, 2024 $ 0.022
-1.39%
$ 2.2 million $ 157,931
Mar 4, 2024 $ 0.0223
-5.37%
$ 2.23 million $ 105,323
Mar 3, 2024 $ 0.0235
-2.32%
$ 2.35 million $ 104,570
Mar 2, 2024 $ 0.024
+3.67%
$ 2.4 million $ 100,233
Mar 1, 2024 $ 0.0232
-7.87%
$ 2.32 million $ 168,753
Feb 29, 2024 $ 0.025
+10.15%
$ 2.5 million $ 337,682
Feb 28, 2024 $ 0.0227
-6.06%
$ 2.27 million $ 99,776
Feb 27, 2024 $ 0.0242
-0.07%
$ 2.42 million $ 88,889
Feb 26, 2024 $ 0.0241
+7.25%
$ 2.41 million $ 51,290
Feb 25, 2024 $ 0.0225
-9.32%
$ 2.25 million $ 61,788
Feb 24, 2024 $ 0.0248
+13.14%
$ 2.48 million $ 228,316
Feb 23, 2024 $ 0.0216
-1.57%
$ 2.16 million $ 112,812
Feb 22, 2024 $ 0.0219
-8.66%
$ 2.19 million $ 82,413
Feb 21, 2024 $ 0.024
-8.58%
$ 2.4 million $ 51,299
Feb 20, 2024 $ 0.0261
-4.50%
$ 2.61 million $ 86,197
Feb 19, 2024 $ 0.0274
-2.80%
$ 2.74 million $ 74,807
Feb 18, 2024 $ 0.0282
+3.59%
$ 2.82 million $ 71,210
Feb 17, 2024 $ 0.0272
+2.12%
$ 2.72 million $ 91,170
Feb 16, 2024 $ 0.0265
-6.18%
$ 2.65 million $ 72,147