1SOL Historical Data

1SOL Page 3
Download
Date Close Price change Market cap Trading volume
Mar 22, 2025 $ 0.0058
+3.31%
$ 1.12 million $ 25,305
Mar 21, 2025 $ 0.00561
-6.47%
$ 1.09 million $ 22,553
Mar 20, 2025 $ 0.006
+0.89%
$ 1.16 million $ 20,583
Mar 19, 2025 $ 0.00595
+1.16%
$ 1.15 million $ 21,840
Mar 18, 2025 $ 0.00588
-2.23%
$ 1.14 million $ 20,457
Mar 17, 2025 $ 0.00601
-3.93%
$ 1.16 million $ 22,650
Mar 16, 2025 $ 0.00626
+4.21%
$ 1.21 million $ 26,063
Mar 15, 2025 $ 0.00601
+3.55%
$ 1.16 million $ 23,477
Mar 14, 2025 $ 0.00593
+4.62%
$ 1.15 million $ 21,533
Mar 13, 2025 $ 0.00571
-5.70%
$ 1.1 million $ 20,516
Mar 12, 2025 $ 0.00605
+1.76%
$ 1.17 million $ 22,055
Mar 11, 2025 $ 0.00595
+1.29%
$ 1.15 million $ 21,756
Mar 10, 2025 $ 0.00587
-3.70%
$ 1.14 million $ 21,678
Mar 9, 2025 $ 0.0061
-7.41%
$ 1.18 million $ 21,712
Mar 8, 2025 $ 0.00659
-2.11%
$ 1.27 million $ 36,252
Mar 7, 2025 $ 0.00673
-3.22%
$ 1.3 million $ 21,142
Mar 6, 2025 $ 0.00701
+6.31%
$ 1.36 million $ 21,620
Mar 5, 2025 $ 0.0066
-1.36%
$ 1.28 million $ 20,548
Mar 4, 2025 $ 0.00669
-17.99%
$ 1.29 million $ 37,781
Mar 3, 2025 $ 0.00811
+0.21%
$ 1.57 million $ 31,633
Mar 2, 2025 $ 0.00809
+6.75%
$ 1.56 million $ 41,023
Mar 1, 2025 $ 0.00765
+0.66%
$ 1.48 million $ 21,208
Feb 28, 2025 $ 0.0076
-4.99%
$ 1.47 million $ 22,453
Feb 27, 2025 $ 0.00801
+9.92%
$ 1.55 million $ 52,748
Feb 26, 2025 $ 0.00729
+4.23%
$ 1.41 million $ 30,007
Feb 25, 2025 $ 0.00704
-12.91%
$ 1.36 million $ 20,632
Feb 24, 2025 $ 0.008
+0.04%
$ 1.55 million $ 31,984
Feb 23, 2025 $ 0.008
-0.87%
$ 1.55 million $ 22,523
Feb 22, 2025 $ 0.0081
+5.21%
$ 1.57 million $ 24,806
Feb 21, 2025 $ 0.00762
-14.80%
$ 1.47 million $ 31,797
Feb 20, 2025 $ 0.00895
-5.14%
$ 1.73 million $ 28,169
Feb 19, 2025 $ 0.00943
-14.36%
$ 1.82 million $ 52,703
Feb 18, 2025 $ 0.011
+5.57%
$ 2.13 million $ 39,484
Feb 17, 2025 $ 0.0105
-0.38%
$ 2.03 million $ 9,536
Feb 16, 2025 $ 0.0105
-2.11%
$ 2.04 million $ 21,157
Feb 15, 2025 $ 0.0108
-1.99%
$ 2.08 million $ 23,548
Feb 14, 2025 $ 0.011
-0.62%
$ 2.12 million $ 36,483
Feb 13, 2025 $ 0.0111
-2.39%
$ 2.15 million $ 27,370
Feb 12, 2025 $ 0.0114
-3.59%
$ 2.2 million $ 32,054
Feb 11, 2025 $ 0.0118
-1.80%
$ 2.28 million $ 25,283
Feb 10, 2025 $ 0.0119
-1.42%
$ 2.31 million $ 28,455
Feb 9, 2025 $ 0.0121
+1.32%
$ 2.34 million $ 29,840
Feb 8, 2025 $ 0.0119
+1.06%
$ 2.31 million $ 32,854
Feb 7, 2025 $ 0.0118
-1.06%
$ 2.29 million $ 34,859
Feb 6, 2025 $ 0.012
-5.23%
$ 2.31 million $ 29,819
Feb 5, 2025 $ 0.0126
+13.42%
$ 2.44 million $ 65,237
Feb 4, 2025 $ 0.011
+1.69%
$ 2.13 million $ 39,972
Feb 3, 2025 $ 0.0109
-3.49%
$ 2.1 million $ 42,503
Feb 2, 2025 $ 0.0114
-20.05%
$ 2.2 million $ 70,984
Feb 1, 2025 $ 0.0144
+13.89%
$ 2.78 million $ 572,552