1SOL Historical Data

1SOL Page 19
Download
Date Close Price change Market cap Trading volume
Jan 11, 2023 $ 0.00447
+1.45%
$ 2.07 million $ 768,922
Jan 10, 2023 $ 0.00441
-2.72%
$ 2.04 million $ 608,702
Jan 9, 2023 $ 0.00453
+6.49%
$ 2.1 million $ 631,465
Jan 8, 2023 $ 0.00426
-3.23%
$ 1.97 million $ 774,729
Jan 7, 2023 $ 0.00441
+5.34%
$ 2.04 million $ 656,129
Jan 6, 2023 $ 0.00414
+2.36%
$ 1.92 million $ 576,257
Jan 5, 2023 $ 0.00404
-11.86%
$ 1.87 million $ 1.23 million
Jan 4, 2023 $ 0.00459
-13.29%
$ 2.13 million $ 1.23 million
Jan 3, 2023 $ 0.0053
-26.49%
$ 2.45 million $ 1.06 million
Jan 2, 2023 $ 0.00666
+64.17%
$ 3.08 million $ 704,553
Jan 1, 2023 $ 0.00405
+1.01%
$ 1.88 million $ 1.24 million
Dec 31, 2022 $ 0.00401
-10.32%
$ 1.86 million $ 1.09 million
Dec 30, 2022 $ 0.00448
-0.91%
$ 2.07 million $ 1.12 million
Dec 29, 2022 $ 0.00452
-3.67%
$ 2.09 million $ 1.19 million
Dec 28, 2022 $ 0.00469
-9.87%
$ 2.17 million $ 1.17 million
Dec 27, 2022 $ 0.00521
+0.63%
$ 2.41 million $ 1.23 million
Dec 26, 2022 $ 0.00517
+6.75%
$ 2.4 million $ 1.27 million
Dec 25, 2022 $ 0.00484
-2.16%
$ 2.24 million $ 747,425
Dec 24, 2022 $ 0.00495
+0.08%
$ 2.29 million $ 1.29 million
Dec 23, 2022 $ 0.00495
+0.78%
$ 2.29 million $ 670,954
Dec 22, 2022 $ 0.00491
-1.48%
$ 2.27 million $ 655,289
Dec 21, 2022 $ 0.005
-1.08%
$ 2.31 million $ 1.35 million
Dec 20, 2022 $ 0.00505
-14.41%
$ 2.34 million $ 1.29 million
Dec 19, 2022 $ 0.00588
+4.46%
$ 2.72 million $ 741,487
Dec 18, 2022 $ 0.00563
-6.46%
$ 2.61 million $ 633,056
Dec 17, 2022 $ 0.00602
-1.92%
$ 2.79 million $ 580,393
Dec 16, 2022 $ 0.00613
+0.36%
$ 2.84 million $ 1.22 million
Dec 15, 2022 $ 0.00611
+3.79%
$ 2.83 million $ 1.16 million
Dec 14, 2022 $ 0.00589
-5.67%
$ 2.73 million $ 611,370
Dec 13, 2022 $ 0.00624
+0.41%
$ 2.89 million $ 1.17 million
Dec 12, 2022 $ 0.00622
-0.34%
$ 2.88 million $ 481,613
Dec 11, 2022 $ 0.00624
-2.48%
$ 2.89 million $ 356,050
Dec 10, 2022 $ 0.0064
-0.38%
$ 2.96 million $ 258,144
Dec 9, 2022 $ 0.00642
+3.77%
$ 2.97 million $ 511,075
Dec 8, 2022 $ 0.00619
-2.38%
$ 2.87 million $ 308,660
Dec 7, 2022 $ 0.00634
-2.32%
$ 2.94 million $ 549,212
Dec 6, 2022 $ 0.00649
-0.75%
$ 3 million $ 538,965
Dec 5, 2022 $ 0.00654
+2.34%
$ 3.03 million $ 542,680
Dec 4, 2022 $ 0.00639
+1.02%
$ 2.96 million $ 508,280
Dec 3, 2022 $ 0.00632
-1.61%
$ 2.93 million $ 584,627
Dec 2, 2022 $ 0.00643
-3.74%
$ 2.98 million $ 535,516
Dec 1, 2022 $ 0.00668
+4.65%
$ 3.09 million $ 564,596
Nov 30, 2022 $ 0.00638
+1.67%
$ 2.95 million $ 341,658
Nov 29, 2022 $ 0.00628
+0.24%
$ 2.91 million $ 187,360
Nov 28, 2022 $ 0.00626
+0.73%
$ 2.9 million $ 156,258
Nov 27, 2022 $ 0.00622
+0.44%
$ 2.88 million $ 146,926
Nov 26, 2022 $ 0.00613
+0.14%
$ 2.84 million $ 100,781
Nov 25, 2022 $ 0.00613
-1.63%
$ 2.84 million $ 158,118
Nov 24, 2022 $ 0.00623
+1.98%
$ 2.88 million $ 106,216
Nov 23, 2022 $ 0.00611
-0.04%
$ 2.83 million $ 81,331