1SOL Historical Data

1SOL Page 12
Download
Date Close Price change Market cap Trading volume
Dec 27, 2023 $ 0.0373
-35.58%
$ 3.73 million $ 2.04 million
Dec 26, 2023 $ 0.0579
-25.78%
$ 5.79 million $ 5.42 million
Dec 25, 2023 $ 0.078
+187.64%
$ 7.8 million $ 11.84 million
Dec 24, 2023 $ 0.027
+405.03%
$ 2.7 million $ 2.68 million
Dec 23, 2023 $ 0.00535
+1.25%
$ 535,000 $ 26,441
Dec 22, 2023 $ 0.00528
+13.39%
$ 528,399 $ 66,843
Dec 21, 2023 $ 0.00466
-2.90%
$ 466,000 $ 17,635
Dec 20, 2023 $ 0.0048
-4.17%
$ 479,900 $ 36,489
Dec 19, 2023 $ 0.00501
+3.53%
$ 500,800 $ 8,364
Dec 18, 2023 $ 0.00484
-2.42%
$ 484,009 $ 10,315
Dec 17, 2023 $ 0.00496
-7.99%
$ 496,003 $ 13,648
Dec 16, 2023 $ 0.00539
+11.66%
$ 539,094 $ 17,090
Dec 15, 2023 $ 0.00483
-4.15%
$ 482,814 $ 13,752
Dec 14, 2023 $ 0.00504
+0.90%
$ 503,700 $ 16,719
Dec 13, 2023 $ 0.00498
-4.27%
$ 498,200 $ 15,781
Dec 12, 2023 $ 0.0052
-2.82%
$ 520,400 $ 27,581
Dec 11, 2023 $ 0.00536
-8.54%
$ 535,500 $ 81,017
Dec 10, 2023 $ 0.00585
+35.63%
$ 585,500 $ 143,937
Dec 9, 2023 $ 0.00432
+8.80%
$ 431,700 $ 28,913
Dec 8, 2023 $ 0.00402
-2.07%
$ 402,000 $ 21,327
Dec 7, 2023 $ 0.00411
-1.35%
$ 410,500 $ 14,836
Dec 6, 2023 $ 0.00416
+4.29%
$ 416,100 $ 22,300
Dec 5, 2023 $ 0.00399
-7.42%
$ 399,000 $ 11,684
Dec 4, 2023 $ 0.00431
-3.88%
$ 761,345 $ 23,850
Dec 3, 2023 $ 0.00448
-4.02%
$ 792,084 $ 21,696
Dec 2, 2023 $ 0.00468
+22.67%
$ 825,821 $ 23,874
Dec 1, 2023 $ 0.00381
+1.17%
$ 673,199 $ 8,427
Nov 30, 2023 $ 0.00377
-5.33%
$ 665,426 $ 7,970
Nov 29, 2023 $ 0.00398
+3.08%
$ 702,875 $ 8,774
Nov 28, 2023 $ 0.00386
-5.16%
$ 681,855 $ 9,186
Nov 27, 2023 $ 0.00407
+7.13%
$ 718,950 $ 26,525
Nov 26, 2023 $ 0.0038
+4.83%
$ 671,079 $ 12,279
Nov 25, 2023 $ 0.00362
+3.25%
$ 640,166 $ 11,128
Nov 24, 2023 $ 0.00351
+1.59%
$ 620,029 $ 13,028
Nov 23, 2023 $ 0.00346
+1.08%
$ 610,313 $ 12,867
Nov 22, 2023 $ 0.00342
+0.78%
$ 603,777 $ 13,404
Nov 21, 2023 $ 0.00339
-4.09%
$ 599,081 $ 10,503
Nov 20, 2023 $ 0.00354
+0.45%
$ 624,622 $ 8,078
Nov 19, 2023 $ 0.00352
-0.85%
$ 621,795 $ 9,424
Nov 18, 2023 $ 0.00355
+1.02%
$ 627,095 $ 8,534
Nov 17, 2023 $ 0.00351
-1.32%
$ 620,739 $ 12,175
Nov 16, 2023 $ 0.00356
-3.68%
$ 629,038 $ 13,237
Nov 15, 2023 $ 0.0037
+4.35%
$ 653,062 $ 17,553
Nov 14, 2023 $ 0.00354
+2.22%
$ 625,859 $ 8,702
Nov 13, 2023 $ 0.00347
-4.91%
$ 612,257 $ 12,956
Nov 12, 2023 $ 0.00364
-4.31%
$ 643,877 $ 12,357
Nov 11, 2023 $ 0.00381
-1.12%
$ 672,847 $ 12,037
Nov 10, 2023 $ 0.00385
+6.14%
$ 680,443 $ 18,079
Nov 9, 2023 $ 0.00363
-13.44%
$ 641,051 $ 62,916
Nov 8, 2023 $ 0.00419
+8.36%
$ 740,588 $ 40,557