1SOL Historical Data

1SOL Page 14
Download
Date Close Price change Market cap Trading volume
Sep 18, 2023 $ 0.00218
+1.43%
$ 384,423 $ 5,177
Sep 17, 2023 $ 0.00214
-12.66%
$ 378,520 $ 9,292
Sep 16, 2023 $ 0.00245
+3.95%
$ 433,406 $ 7,012
Sep 15, 2023 $ 0.00236
-8.05%
$ 416,854 $ 7,534
Sep 14, 2023 $ 0.00257
+0.24%
$ 453,345 $ 6,636
Sep 13, 2023 $ 0.00256
-3.14%
$ 452,281 $ 5,605
Sep 12, 2023 $ 0.00264
-3.97%
$ 466,981 $ 7,453
Sep 11, 2023 $ 0.00275
-3.80%
$ 486,303 $ 5,681
Sep 10, 2023 $ 0.00286
-7.09%
$ 505,494 $ 6,298
Sep 9, 2023 $ 0.00308
+5.95%
$ 543,528 $ 8,464
Sep 8, 2023 $ 0.0029
-2.12%
$ 513,013 $ 9,924
Sep 7, 2023 $ 0.00297
-11.70%
$ 524,082 $ 17,792
Sep 6, 2023 $ 0.00336
-7.20%
$ 593,521 $ 21,650
Sep 5, 2023 $ 0.00362
+39.53%
$ 621,731 $ 65,021
Sep 4, 2023 $ 0.0026
-0.85%
$ 445,791 $ 6,342
Sep 3, 2023 $ 0.00262
-7.21%
$ 449,741 $ 9,870
Sep 2, 2023 $ 0.00282
-6.62%
$ 484,542 $ 11,754
Sep 1, 2023 $ 0.00302
-12.73%
$ 518,779 $ 13,400
Aug 31, 2023 $ 0.00346
-4.11%
$ 594,621 $ 10,459
Aug 30, 2023 $ 0.00361
-2.03%
$ 620,156 $ 20,100
Aug 29, 2023 $ 0.00369
-7.16%
$ 632,682 $ 60,704
Aug 28, 2023 $ 0.00397
+4.82%
$ 681,381 $ 75,163
Aug 27, 2023 $ 0.00379
-23.31%
$ 650,062 $ 65,351
Aug 26, 2023 $ 0.00495
+51.76%
$ 849,022 $ 190,329
Aug 25, 2023 $ 0.00326
+50.41%
$ 559,424 $ 120,808
Aug 24, 2023 $ 0.0022
+19.35%
$ 377,576 $ 31,312
Aug 23, 2023 $ 0.00184
+3.56%
$ 316,479 $ 3,204
Aug 22, 2023 $ 0.00178
-3.07%
$ 305,486 $ 916
Aug 21, 2023 $ 0.00184
-4.17%
$ 315,183 $ 2,190
Aug 20, 2023 $ 0.00192
-6.86%
$ 328,995 $ 2,526
Aug 19, 2023 $ 0.00206
+7.46%
$ 353,240 $ 2,898
Aug 18, 2023 $ 0.00192
-2.90%
$ 328,793 $ 3,258
Aug 17, 2023 $ 0.00197
-1.05%
$ 338,471 $ 2,228
Aug 16, 2023 $ 0.00199
-7.11%
$ 342,333 $ 3,709
Aug 15, 2023 $ 0.00215
-6.73%
$ 368,636 $ 6,539
Aug 14, 2023 $ 0.0023
+1.60%
$ 395,234 $ 20,089
Aug 13, 2023 $ 0.00226
+0.07%
$ 388,403 $ 6,407
Aug 12, 2023 $ 0.00226
-2.35%
$ 388,072 $ 2,427
Aug 11, 2023 $ 0.00232
+2.99%
$ 397,407 $ 11,078
Aug 10, 2023 $ 0.00228
+0.99%
$ 384,016 $ 6,949
Aug 9, 2023 $ 0.00225
-1.81%
$ 380,251 $ 4,533
Aug 8, 2023 $ 0.0023
-0.02%
$ 387,258 $ 1,635
Aug 7, 2023 $ 0.0023
+1.25%
$ 387,180 $ 4,908
Aug 6, 2023 $ 0.00227
+0.33%
$ 382,182 $ 2,388
Aug 5, 2023 $ 0.00226
-0.06%
$ 381,028 $ 3,388
Aug 4, 2023 $ 0.00226
+0.27%
$ 381,250 $ 2,820
Aug 3, 2023 $ 0.00225
-1.42%
$ 380,186 $ 5,411
Aug 2, 2023 $ 0.00229
+1.58%
$ 385,799 $ 2,531
Aug 1, 2023 $ 0.00225
-1.48%
$ 379,954 $ 5,118
Jul 31, 2023 $ 0.00229
+1.55%
$ 385,622 $ 3,878