1SOL Historical Data

1SOL Page 13
Download
Date Close Price change Market cap Trading volume
Nov 7, 2023 $ 0.00387
+11.57%
$ 683,446 $ 38,879
Nov 6, 2023 $ 0.00347
+12.22%
$ 612,726 $ 21,175
Nov 5, 2023 $ 0.00309
+1.26%
$ 545,912 $ 10,985
Nov 4, 2023 $ 0.00305
+3.34%
$ 539,400 $ 6,579
Nov 3, 2023 $ 0.00295
-1.17%
$ 521,734 $ 5,896
Nov 2, 2023 $ 0.00299
-0.67%
$ 528,003 $ 8,762
Nov 1, 2023 $ 0.00301
+9.09%
$ 531,477 $ 20,456
Oct 31, 2023 $ 0.00276
+3.58%
$ 487,008 $ 11,476
Oct 30, 2023 $ 0.00266
-4.31%
$ 470,097 $ 9,495
Oct 29, 2023 $ 0.00278
+4.49%
$ 491,174 $ 8,779
Oct 28, 2023 $ 0.00266
-3.00%
$ 470,126 $ 9,273
Oct 27, 2023 $ 0.00274
+5.54%
$ 484,651 $ 13,159
Oct 26, 2023 $ 0.0026
+0.32%
$ 459,241 $ 8,997
Oct 25, 2023 $ 0.00259
-0.96%
$ 457,881 $ 12,142
Oct 24, 2023 $ 0.00262
+0.73%
$ 462,567 $ 14,077
Oct 23, 2023 $ 0.0026
+7.41%
$ 459,284 $ 20,104
Oct 22, 2023 $ 0.00242
-1.79%
$ 427,843 $ 10,304
Oct 21, 2023 $ 0.00247
-0.52%
$ 435,760 $ 26,672
Oct 20, 2023 $ 0.0025
-0.69%
$ 442,257 $ 5,764
Oct 19, 2023 $ 0.00252
+1.90%
$ 445,244 $ 5,161
Oct 18, 2023 $ 0.00247
-4.23%
$ 437,108 $ 10,817
Oct 17, 2023 $ 0.00255
-4.55%
$ 450,344 $ 9,904
Oct 16, 2023 $ 0.00267
+5.45%
$ 471,798 $ 15,980
Oct 15, 2023 $ 0.00253
-3.19%
$ 447,339 $ 11,125
Oct 14, 2023 $ 0.00262
-9.31%
$ 462,263 $ 29,089
Oct 13, 2023 $ 0.00289
+11.68%
$ 510,395 $ 30,262
Oct 12, 2023 $ 0.00259
+9.53%
$ 457,082 $ 15,429
Oct 11, 2023 $ 0.00236
+3.36%
$ 417,379 $ 8,663
Oct 10, 2023 $ 0.00229
-8.83%
$ 403,841 $ 10,786
Oct 9, 2023 $ 0.00251
-18.65%
$ 442,931 $ 51,722
Oct 8, 2023 $ 0.00311
+36.55%
$ 549,916 $ 83,760
Oct 7, 2023 $ 0.00228
-3.34%
$ 402,839 $ 8,677
Oct 6, 2023 $ 0.0023
-2.65%
$ 406,362 $ 2,874
Oct 5, 2023 $ 0.00236
-3.39%
$ 417,454 $ 3,723
Oct 4, 2023 $ 0.00245
-5.28%
$ 432,127 $ 13,274
Oct 3, 2023 $ 0.00258
-7.17%
$ 456,457 $ 7,134
Oct 2, 2023 $ 0.00278
-1.18%
$ 491,427 $ 12,574
Oct 1, 2023 $ 0.00281
+0.06%
$ 497,196 $ 15,176
Sep 30, 2023 $ 0.00281
+5.14%
$ 496,991 $ 26,163
Sep 29, 2023 $ 0.00268
+13.84%
$ 472,676 $ 33,654
Sep 28, 2023 $ 0.00235
+10.67%
$ 415,240 $ 5,823
Sep 27, 2023 $ 0.00212
-0.21%
$ 375,201 $ 4,453
Sep 26, 2023 $ 0.00213
+5.42%
$ 369,002 $ 2,808
Sep 25, 2023 $ 0.00202
-5.40%
$ 356,630 $ 1,726
Sep 24, 2023 $ 0.00213
+2.15%
$ 377,013 $ 2,904
Sep 23, 2023 $ 0.00209
+0.82%
$ 369,087 $ 2,687
Sep 22, 2023 $ 0.00207
-2.54%
$ 366,091 $ 2,351
Sep 21, 2023 $ 0.00213
-8.64%
$ 375,661 $ 6,372
Sep 20, 2023 $ 0.00229
+6.31%
$ 405,380 $ 8,651
Sep 19, 2023 $ 0.00216
-0.79%
$ 381,332 $ 3,502