1SOL Historical Data

1SOL Page 18
Download
Date Close Price change Market cap Trading volume
Mar 2, 2023 $ 0.00704
-10.79%
$ 3.26 million $ 1.34 million
Mar 1, 2023 $ 0.00789
+17.26%
$ 3.66 million $ 1.8 million
Feb 28, 2023 $ 0.00673
-1.88%
$ 3.12 million $ 1.27 million
Feb 27, 2023 $ 0.00686
+17.83%
$ 3.18 million $ 1.38 million
Feb 26, 2023 $ 0.00582
-2.99%
$ 2.7 million $ 1.26 million
Feb 25, 2023 $ 0.006
-1.16%
$ 2.78 million $ 1.3 million
Feb 24, 2023 $ 0.00607
+3.82%
$ 2.81 million $ 1.26 million
Feb 23, 2023 $ 0.00585
-0.54%
$ 2.71 million $ 1.16 million
Feb 22, 2023 $ 0.00588
-0.09%
$ 2.72 million $ 1.21 million
Feb 21, 2023 $ 0.00589
+0.22%
$ 2.73 million $ 1.31 million
Feb 20, 2023 $ 0.00587
-3.72%
$ 2.72 million $ 643,354
Feb 19, 2023 $ 0.0061
+0.30%
$ 2.83 million $ 669,458
Feb 18, 2023 $ 0.00608
+5.71%
$ 2.82 million $ 649,950
Feb 17, 2023 $ 0.00575
-2.28%
$ 2.67 million $ 658,159
Feb 16, 2023 $ 0.00589
-0.38%
$ 2.73 million $ 1.18 million
Feb 15, 2023 $ 0.00591
-0.12%
$ 2.74 million $ 655,510
Feb 14, 2023 $ 0.00592
-9.86%
$ 2.74 million $ 657,239
Feb 13, 2023 $ 0.00656
-4.07%
$ 3.04 million $ 1.26 million
Feb 12, 2023 $ 0.00684
+10.13%
$ 3.17 million $ 749,877
Feb 11, 2023 $ 0.00621
+13.09%
$ 2.88 million $ 1.27 million
Feb 10, 2023 $ 0.0055
-2.37%
$ 2.55 million $ 594,790
Feb 9, 2023 $ 0.00563
-0.44%
$ 2.61 million $ 875,731
Feb 8, 2023 $ 0.00565
+0.02%
$ 2.62 million $ 787,545
Feb 7, 2023 $ 0.00565
-0.43%
$ 2.62 million $ 788,691
Feb 6, 2023 $ 0.00568
+1.29%
$ 2.63 million $ 723,605
Feb 5, 2023 $ 0.00561
-7.37%
$ 2.6 million $ 692,137
Feb 4, 2023 $ 0.00605
-1.17%
$ 2.8 million $ 553,691
Feb 3, 2023 $ 0.00614
-1.59%
$ 2.85 million $ 519,716
Feb 2, 2023 $ 0.00624
-1.25%
$ 2.89 million $ 708,838
Feb 1, 2023 $ 0.00632
+4.76%
$ 2.93 million $ 1.17 million
Jan 31, 2023 $ 0.00603
+1.91%
$ 2.79 million $ 617,853
Jan 30, 2023 $ 0.00592
-9.15%
$ 2.74 million $ 392,488
Jan 29, 2023 $ 0.00652
+6.18%
$ 3.02 million $ 881,302
Jan 28, 2023 $ 0.00614
+1.84%
$ 2.84 million $ 738,629
Jan 27, 2023 $ 0.00603
-4.30%
$ 2.79 million $ 786,634
Jan 26, 2023 $ 0.00629
+0.27%
$ 2.91 million $ 670,580
Jan 25, 2023 $ 0.00627
-10.21%
$ 2.9 million $ 647,321
Jan 24, 2023 $ 0.00699
-3.76%
$ 3.24 million $ 684,242
Jan 23, 2023 $ 0.00726
+1.37%
$ 3.36 million $ 1.24 million
Jan 22, 2023 $ 0.00716
-4.79%
$ 3.31 million $ 1.11 million
Jan 21, 2023 $ 0.00752
+3.54%
$ 3.48 million $ 1.15 million
Jan 20, 2023 $ 0.00726
+21.33%
$ 3.36 million $ 1.19 million
Jan 19, 2023 $ 0.00598
-5.30%
$ 2.77 million $ 601,562
Jan 18, 2023 $ 0.00632
+7.39%
$ 2.93 million $ 698,762
Jan 17, 2023 $ 0.00588
+11.57%
$ 2.72 million $ 1.24 million
Jan 16, 2023 $ 0.00549
+20.14%
$ 2.54 million $ 594,029
Jan 15, 2023 $ 0.00454
-2.81%
$ 2.1 million $ 543,063
Jan 14, 2023 $ 0.00467
+1.92%
$ 2.16 million $ 654,186
Jan 13, 2023 $ 0.00458
+4.27%
$ 2.12 million $ 596,789
Jan 12, 2023 $ 0.0044
-1.71%
$ 2.04 million $ 615,486