1SOL Historical Data

1SOL Page 22
Download
Date Close Price change Market cap Trading volume
Aug 14, 2022 $ 0.0411
+18.36%
$ 4.11 million $ 236,613
Aug 13, 2022 $ 0.0347
+3.29%
$ 3.47 million $ 61,528
Aug 12, 2022 $ 0.0336
+1.38%
$ 3.36 million $ 96,446
Aug 11, 2022 $ 0.0331
-6.76%
$ 3.31 million $ 103,527
Aug 10, 2022 $ 0.0355
-2.54%
$ 3.55 million $ 183,121
Aug 9, 2022 $ 0.0364
-11.09%
$ 3.64 million $ 149,877
Aug 8, 2022 $ 0.0409
+0.37%
$ 4.09 million $ 139,139
Aug 7, 2022 $ 0.0408
+7.36%
$ 4.08 million $ 74,771
Aug 6, 2022 $ 0.038
-1.60%
$ 3.8 million $ 64,988
Aug 5, 2022 $ 0.0386
-8.07%
$ 3.86 million $ 230,481
Aug 4, 2022 $ 0.0419
-5.46%
$ 4.19 million $ 110,922
Aug 3, 2022 $ 0.0444
-13.76%
$ 4.44 million $ 207,007
Aug 2, 2022 $ 0.0514
-14.07%
$ 5.14 million $ 63,562
Aug 1, 2022 $ 0.0595
+3.79%
$ 5.95 million $ 86,455
Jul 31, 2022 $ 0.0574
-3.82%
$ 5.74 million $ 58,288
Jul 30, 2022 $ 0.0597
-0.80%
$ 5.97 million $ 91,574
Jul 29, 2022 $ 0.0604
+0.09%
$ 6.04 million $ 114,388
Jul 28, 2022 $ 0.0604
-0.26%
$ 6.04 million $ 105,371
Jul 27, 2022 $ 0.0608
-1.15%
$ 6.08 million $ 77,763
Jul 26, 2022 $ 0.0615
-3.01%
$ 6.15 million $ 135,215
Jul 25, 2022 $ 0.0635
-10.83%
$ 6.35 million $ 148,546
Jul 24, 2022 $ 0.0712
-0.15%
$ 7.12 million $ 232,643
Jul 23, 2022 $ 0.0713
-1.36%
$ 7.13 million $ 162,379
Jul 22, 2022 $ 0.0723
+2.19%
$ 7.23 million $ 113,132
Jul 21, 2022 $ 0.0707
-8.06%
$ 7.07 million $ 104,454
Jul 20, 2022 $ 0.0773
-0.86%
$ 7.73 million $ 134,099
Jul 19, 2022 $ 0.078
+0.57%
$ 7.8 million $ 122,240
Jul 18, 2022 $ 0.0776
+0.68%
$ 7.76 million $ 142,292
Jul 17, 2022 $ 0.0771
-0.78%
$ 7.71 million $ 114,873
Jul 16, 2022 $ 0.0777
-0.47%
$ 7.77 million $ 161,984
Jul 15, 2022 $ 0.0778
+0.45%
$ 7.78 million $ 84,779
Jul 14, 2022 $ 0.0774
-0.59%
$ 7.74 million $ 143,361
Jul 13, 2022 $ 0.0779
-0.93%
$ 7.79 million $ 72,607
Jul 12, 2022 $ 0.0786
-0.36%
$ 7.86 million $ 64,314
Jul 11, 2022 $ 0.0789
-2.12%
$ 7.89 million $ 50,291
Jul 10, 2022 $ 0.0806
+2.54%
$ 8.06 million $ 37,773
Jul 9, 2022 $ 0.0786
-1.53%
$ 7.86 million $ 26,722
Jul 8, 2022 $ 0.0799
-0.19%
$ 7.99 million $ 52,514
Jul 7, 2022 $ 0.08
-0.31%
$ 8 million $ 50,034
Jul 6, 2022 $ 0.0803
-0.32%
$ 8.03 million $ 30,394
Jul 5, 2022 $ 0.0805
+0.60%
$ 8.05 million $ 42,236
Jul 4, 2022 $ 0.08
-0.09%
$ 8 million $ 31,473
Jul 3, 2022 $ 0.08
+1.51%
$ 8 million $ 23,024
Jul 2, 2022 $ 0.0789
-3.91%
$ 7.89 million $ 24,482
Jul 1, 2022 $ 0.0821
+1.30%
$ 8.21 million $ 50,137
Jun 30, 2022 $ 0.0811
-2.09%
$ 8.11 million $ 42,823
Jun 29, 2022 $ 0.0828
+0.19%
$ 8.28 million $ 36,511
Jun 28, 2022 $ 0.0825
+6.10%
$ 8.25 million $ 46,434
Jun 27, 2022 $ 0.0782
-0.20%
$ 7.82 million $ 58,828
Jun 26, 2022 $ 0.0783
-0.91%
$ 7.83 million $ 122,362