1SOL Historical Data

1SOL Page 21
Download
Date Close Price change Market cap Trading volume
Oct 3, 2022 $ 0.0106
-5.39%
$ 1.06 million $ 176,509
Oct 2, 2022 $ 0.0111
-10.94%
$ 1.11 million $ 173,606
Oct 1, 2022 $ 0.0125
+8.41%
$ 1.25 million $ 238,977
Sep 30, 2022 $ 0.0115
+1.81%
$ 1.15 million $ 131,411
Sep 29, 2022 $ 0.0113
-2.37%
$ 1.13 million $ 115,712
Sep 28, 2022 $ 0.0116
-3.96%
$ 4.11 million $ 86,053
Sep 27, 2022 $ 0.0121
-3.39%
$ 1.21 million $ 154,309
Sep 26, 2022 $ 0.0125
-0.04%
$ 1.25 million $ 150,972
Sep 25, 2022 $ 0.0125
-4.51%
$ 1.25 million $ 101,351
Sep 24, 2022 $ 0.0131
-6.29%
$ 1.31 million $ 128,209
Sep 23, 2022 $ 0.014
-6.49%
$ 1.4 million $ 130,125
Sep 22, 2022 $ 0.0149
-1.92%
$ 1.49 million $ 218,352
Sep 21, 2022 $ 0.0152
+0.02%
$ -- $ 211,757
Sep 20, 2022 $ 0.0153
-2.46%
$ 1.53 million $ 201,428
Sep 19, 2022 $ 0.0157
-2.50%
$ 1.57 million $ 189,949
Sep 18, 2022 $ 0.0161
-3.51%
$ 1.61 million $ 204,385
Sep 17, 2022 $ 0.0166
-1.42%
$ 1.66 million $ 213,686
Sep 16, 2022 $ 0.017
+1.95%
$ 1.7 million $ 243,735
Sep 15, 2022 $ 0.0166
-5.84%
$ 1.66 million $ 227,040
Sep 14, 2022 $ 0.0177
-1.69%
$ 1.77 million $ 243,680
Sep 13, 2022 $ 0.018
-10.95%
$ 1.8 million $ 384,245
Sep 12, 2022 $ 0.0203
-5.79%
$ 2.03 million $ 132,510
Sep 11, 2022 $ 0.0216
+3.69%
$ 2.16 million $ 273,838
Sep 10, 2022 $ 0.0208
-1.07%
$ 2.08 million $ 518,976
Sep 9, 2022 $ 0.0208
+13.61%
$ 2.08 million $ 259,607
Sep 8, 2022 $ 0.0183
-6.21%
$ 1.83 million $ 263,833
Sep 7, 2022 $ 0.0195
-2.56%
$ 1.95 million $ 83,507
Sep 6, 2022 $ 0.02
-1.93%
$ 2 million $ 123,870
Sep 5, 2022 $ 0.0205
-7.20%
$ 2.05 million $ 232,770
Sep 4, 2022 $ 0.0217
-3.81%
$ 2.17 million $ 153,796
Sep 3, 2022 $ 0.0226
-7.13%
$ 2.26 million $ 114,342
Sep 2, 2022 $ 0.0243
+4.29%
$ 2.43 million $ 192,252
Sep 1, 2022 $ 0.0233
-7.04%
$ 2.33 million $ 217,257
Aug 31, 2022 $ 0.0251
+1.16%
$ 2.51 million $ 253,344
Aug 30, 2022 $ 0.0248
+2.22%
$ 2.48 million $ 197,353
Aug 29, 2022 $ 0.0238
-4.51%
$ 2.38 million $ 110,576
Aug 28, 2022 $ 0.0249
-0.87%
$ 2.49 million $ 210,186
Aug 27, 2022 $ 0.0251
-6.81%
$ 2.51 million $ 183,505
Aug 26, 2022 $ 0.0269
-5.44%
$ 2.69 million $ 88,366
Aug 25, 2022 $ 0.0285
+2.37%
$ 2.85 million $ 163,971
Aug 24, 2022 $ 0.0281
-5.12%
$ 2.81 million $ 173,598
Aug 23, 2022 $ 0.0296
+3.39%
$ 2.96 million $ 145,269
Aug 22, 2022 $ 0.0286
+0.66%
$ 2.86 million $ 273,056
Aug 21, 2022 $ 0.0284
+3.80%
$ 2.84 million $ 90,667
Aug 20, 2022 $ 0.0274
-0.54%
$ 2.74 million $ 68,672
Aug 19, 2022 $ 0.0275
-16.38%
$ 2.75 million $ 97,012
Aug 18, 2022 $ 0.0329
+1.55%
$ 3.29 million $ 92,247
Aug 17, 2022 $ 0.0324
-9.95%
$ 3.24 million $ 106,980
Aug 16, 2022 $ 0.036
-7.59%
$ 3.6 million $ 90,790
Aug 15, 2022 $ 0.039
-5.10%
$ 3.9 million $ 180,640