1SOL Historical Data

1SOL Page 23
Download
Date Close Price change Market cap Trading volume
Jun 25, 2022 $ 0.079
-0.82%
$ 7.9 million $ 70,935
Jun 24, 2022 $ 0.0797
-1.53%
$ 7.97 million $ 76,936
Jun 23, 2022 $ 0.0809
-2.23%
$ 8.09 million $ 62,571
Jun 22, 2022 $ 0.0828
+1.25%
$ 8.28 million $ 42,285
Jun 21, 2022 $ 0.0818
-6.60%
$ 8.18 million $ 37,189
Jun 20, 2022 $ 0.0875
-2.94%
$ 8.75 million $ 36,357
Jun 19, 2022 $ 0.0902
+13.17%
$ 9.02 million $ 32,201
Jun 18, 2022 $ 0.0803
-10.25%
$ 8.03 million $ 49,456
Jun 17, 2022 $ 0.0894
+6.66%
$ 8.94 million $ 48,010
Jun 16, 2022 $ 0.0839
-2.74%
$ 8.39 million $ 68,919
Jun 15, 2022 $ 0.0869
+4.16%
$ 8.69 million $ 41,190
Jun 14, 2022 $ 0.0832
-0.67%
$ 8.32 million $ 59,690
Jun 13, 2022 $ 0.0838
-6.98%
$ 8.38 million $ 71,056
Jun 12, 2022 $ 0.09
-7.32%
$ 9 million $ 52,278
Jun 11, 2022 $ 0.0972
+3.65%
$ 9.72 million $ 67,744
Jun 10, 2022 $ 0.0937
+5.17%
$ 9.37 million $ 208,485
Jun 9, 2022 $ 0.0891
-4.00%
$ 8.91 million $ 76,424
Jun 8, 2022 $ 0.0925
-16.58%
$ 9.25 million $ 100,483
Jun 7, 2022 $ 0.111
-2.13%
$ 11.09 million $ 92,776
Jun 6, 2022 $ 0.113
+4.26%
$ 11.33 million $ 77,951
Jun 5, 2022 $ 0.11
-12.60%
$ 10.96 million $ 102,049
Jun 4, 2022 $ 0.125
+10.37%
$ 12.54 million $ 196,597
Jun 3, 2022 $ 0.113
-15.90%
$ 11.25 million $ 90,761
Jun 2, 2022 $ 0.134
+6.63%
$ 13.38 million $ 125,412
Jun 1, 2022 $ 0.125
-18.74%
$ 12.55 million $ 277,008
May 31, 2022 $ 0.154
-1.04%
$ 15.44 million $ 558,915
May 30, 2022 $ 0.156
-28.37%
$ 15.63 million $ 791,649
May 29, 2022 $ 0.218
-38.80%
$ 21.82 million $ 846,896
May 28, 2022 $ 0.354
+146.00%
$ 35.38 million $ 2.15 million
May 27, 2022 $ 0.148
+35.72%
$ 14.8 million $ 94,760
May 26, 2022 $ 0.109
+2.31%
$ 10.91 million $ 41,711
May 25, 2022 $ 0.107
+4.44%
$ 10.67 million $ 34,913
May 24, 2022 $ 0.101
+1.40%
$ 10.1 million $ 32,228
May 23, 2022 $ 0.0996
-3.99%
$ 9.96 million $ 66,219
May 22, 2022 $ 0.104
-1.83%
$ 10.38 million $ 73,059
May 21, 2022 $ 0.106
-1.69%
$ 10.57 million $ 72,374
May 20, 2022 $ 0.108
+0.15%
$ 10.75 million $ 54,483
May 19, 2022 $ 0.107
+4.53%
$ 10.74 million $ 73,547
May 18, 2022 $ 0.103
-2.31%
$ 10.27 million $ 108,667
May 17, 2022 $ 0.105
+3.72%
$ 10.51 million $ 102,611
May 16, 2022 $ 0.102
-4.20%
$ 10.17 million $ 63,620
May 15, 2022 $ 0.106
+2.69%
$ 10.61 million $ 63,463
May 14, 2022 $ 0.103
+2.33%
$ 10.34 million $ 73,581
May 13, 2022 $ 0.101
+10.60%
$ 10.08 million $ 75,808
May 12, 2022 $ 0.0912
+0.87%
$ 9.12 million $ 227,004
May 11, 2022 $ 0.0904
-12.88%
$ 9.04 million $ 357,437
May 10, 2022 $ 0.104
+1.06%
$ 10.39 million $ 425,466
May 9, 2022 $ 0.103
+1.34%
$ -- $ 433,616
Download