Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

1SOL Historical Data

1SOL Page 20
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Nov 22, 2022 $0.00611
-0.57%
$2.83 million $141,805
Nov 21, 2022 $0.00615
-7.76%
$2.84 million $129,503
Nov 20, 2022 $0.00666
+5.92%
$3.08 million $132,233
Nov 19, 2022 $0.00629
-0.72%
$2.92 million $127,879
Nov 18, 2022 $0.00634
+5.86%
$2.93 million $119,518
Nov 17, 2022 $0.00599
-3.50%
$2.77 million $116,905
Nov 16, 2022 $0.0062
-4.55%
$2.87 million $104,731
Nov 15, 2022 $0.0065
+5.27%
$3 million $129,903
Nov 14, 2022 $0.00617
-2.48%
$2.85 million $113,979
Nov 13, 2022 $0.00633
-7.22%
$2.93 million $106,590
Nov 12, 2022 $0.00682
-0.07%
$3.15 million $100,540
Nov 11, 2022 $0.00682
-7.44%
$3.15 million $110,253
Nov 10, 2022 $0.00737
+3.39%
$3.41 million $135,358
Nov 9, 2022 $0.00714
-7.30%
$3.3 million $128,998
Nov 8, 2022 $0.00771
-9.21%
$3.55 million $131,288
Nov 7, 2022 $0.00849
-11.52%
$3.9 million $76,168
Nov 6, 2022 $0.00959
-3.43%
$4.41 million $128,633
Nov 5, 2022 $0.00993
-0.88%
$4.56 million $149,421
Nov 4, 2022 $0.01
+4.02%
$4.6 million $66,553
Nov 3, 2022 $0.00963
+2.91%
$4.42 million $100,357
Nov 2, 2022 $0.00936
+0.96%
$4.3 million $142,962
Nov 1, 2022 $0.00925
-0.49%
$925,383 $115,248
Oct 31, 2022 $0.0093
+6.73%
$929,877 $78,682
Oct 30, 2022 $0.00871
+0.78%
$871,177 $118,873
Oct 29, 2022 $0.00864
-1.57%
$864,470 $94,866
Oct 28, 2022 $0.00878
-1.13%
$878,233 $105,073
Oct 27, 2022 $0.00888
-0.74%
$888,317 $116,509
Oct 26, 2022 $0.00895
-0.11%
$895,499 $292,203
Oct 25, 2022 $0.00896
-1.13%
$896,168 $178,326
Oct 24, 2022 $0.00906
+1.76%
$906,292 $381,574
Oct 23, 2022 $0.00891
+1.10%
$891,082 $388,771
Oct 22, 2022 $0.00889
-1.26%
$889,121 $387,588
Oct 21, 2022 $0.009
+2.92%
$900,466 $382,288
Oct 20, 2022 $0.00875
+0.94%
$3.13 million $387,562
Oct 19, 2022 $0.00874
+0.74%
$874,121 $169,688
Oct 18, 2022 $0.00875
-1.47%
$875,057 $192,393
Oct 17, 2022 $0.00888
-2.24%
$888,183 $291,170
Oct 16, 2022 $0.00909
+2.60%
$908,781 $306,930
Oct 15, 2022 $0.00886
-0.80%
$885,599 $146,175
Oct 14, 2022 $0.00893
+1.73%
$892,604 $157,405
Oct 13, 2022 $0.00878
-0.95%
$877,558 $315,514
Oct 12, 2022 $0.00886
-15.40%
$885,921 $111,487
Oct 11, 2022 $0.0105
-1.66%
$1.05 million $171,722
Oct 10, 2022 $0.0107
-3.20%
$1.07 million $308,013
Oct 9, 2022 $0.011
+7.73%
$1.1 million $208,329
Oct 8, 2022 $0.0102
+0.09%
$1.02 million $234,260
Oct 7, 2022 $0.01
-0.98%
$1 million $301,402
Oct 6, 2022 $0.01
-0.06%
$999,963 $70,404
Oct 5, 2022 $0.01
-4.78%
$1 million $180,449
Oct 4, 2022 $0.0107
+0.98%
$1.07 million $90,161