1SOL Historical Data

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