1SOL Historical Data

1SOL Page 11
Download
Date Close Price change Market cap Trading volume
Feb 15, 2024 $ 0.0282
-2.18%
$ 2.82 million $ 91,432
Feb 14, 2024 $ 0.0289
+5.38%
$ 2.89 million $ 140,035
Feb 13, 2024 $ 0.0274
+2.80%
$ 2.74 million $ 251,071
Feb 12, 2024 $ 0.0267
+10.72%
$ 2.67 million $ 75,435
Feb 11, 2024 $ 0.0241
+1.72%
$ 2.41 million $ 82,482
Feb 10, 2024 $ 0.0237
-3.29%
$ 2.37 million $ 44,142
Feb 9, 2024 $ 0.0245
+1.35%
$ 2.45 million $ 79,173
Feb 8, 2024 $ 0.0242
+2.36%
$ 2.42 million $ 79,962
Feb 7, 2024 $ 0.0236
+1.47%
$ 2.36 million $ 54,170
Feb 6, 2024 $ 0.0233
-4.81%
$ 2.33 million $ 76,722
Feb 5, 2024 $ 0.0245
+4.87%
$ 2.45 million $ 59,606
Feb 4, 2024 $ 0.0233
-3.82%
$ 2.33 million $ 57,349
Feb 3, 2024 $ 0.0243
+1.31%
$ 2.43 million $ 50,492
Feb 2, 2024 $ 0.0239
-5.28%
$ 2.39 million $ 122,615
Feb 1, 2024 $ 0.0253
+9.35%
$ 2.53 million $ 130,053
Jan 31, 2024 $ 0.0231
+0.52%
$ 2.31 million $ 197,465
Jan 30, 2024 $ 0.023
-14.80%
$ 2.3 million $ 214,121
Jan 29, 2024 $ 0.0271
+4.87%
$ 2.71 million $ 110,748
Jan 28, 2024 $ 0.0259
-15.97%
$ 2.59 million $ 198,628
Jan 27, 2024 $ 0.0308
+6.32%
$ 3.08 million $ 626,977
Jan 26, 2024 $ 0.0291
+45.46%
$ 2.91 million $ 2.11 million
Jan 25, 2024 $ 0.02
+41.97%
$ 2 million $ 288,746
Jan 24, 2024 $ 0.0141
-4.49%
$ 1.41 million $ 48,424
Jan 23, 2024 $ 0.0151
+4.03%
$ 1.51 million $ 45,157
Jan 22, 2024 $ 0.0145
-14.18%
$ 1.45 million $ 72,845
Jan 21, 2024 $ 0.0169
+16.93%
$ 1.69 million $ 223,960
Jan 20, 2024 $ 0.0144
-8.80%
$ 1.44 million $ 81,961
Jan 19, 2024 $ 0.0158
-15.19%
$ 1.58 million $ 79,608
Jan 18, 2024 $ 0.0187
-3.93%
$ 1.87 million $ 91,232
Jan 17, 2024 $ 0.0194
+0.75%
$ 1.94 million $ 73,744
Jan 16, 2024 $ 0.0193
-6.31%
$ 1.93 million $ 99,343
Jan 15, 2024 $ 0.0206
-6.81%
$ 2.06 million $ 111,090
Jan 14, 2024 $ 0.0224
+24.57%
$ 2.24 million $ 237,254
Jan 13, 2024 $ 0.018
+2.94%
$ 1.8 million $ 63,560
Jan 12, 2024 $ 0.0174
-11.88%
$ 1.74 million $ 95,296
Jan 11, 2024 $ 0.0198
-4.31%
$ 1.98 million $ 151,066
Jan 10, 2024 $ 0.0207
+4.31%
$ 2.07 million $ 164,611
Jan 9, 2024 $ 0.0198
-9.90%
$ 1.98 million $ 205,556
Jan 8, 2024 $ 0.022
-25.01%
$ 2.2 million $ 489,997
Jan 7, 2024 $ 0.0294
-8.68%
$ 2.94 million $ 153,066
Jan 6, 2024 $ 0.0317
+10.21%
$ 3.17 million $ 146,000
Jan 5, 2024 $ 0.0287
-24.13%
$ 2.87 million $ 283,821
Jan 4, 2024 $ 0.0379
+47.77%
$ 3.79 million $ 514,067
Jan 3, 2024 $ 0.0256
-19.42%
$ 2.56 million $ 347,735
Jan 2, 2024 $ 0.0318
-8.26%
$ 3.18 million $ 327,129
Jan 1, 2024 $ 0.0347
-2.53%
$ 3.47 million $ 372,592
Dec 31, 2023 $ 0.0356
-15.35%
$ 3.56 million $ 482,226
Dec 30, 2023 $ 0.0416
+12.38%
$ 4.16 million $ 1.28 million
Dec 29, 2023 $ 0.037
+38.26%
$ 3.7 million $ 790,008
Dec 28, 2023 $ 0.0264
-29.19%
$ 2.64 million $ 824,508