1SOL Historical Data

1SOL Page 3
Download
Date Close Price change Market cap Trading volume
Jul 31 $ 0.00227
+0.65%
$ 382,182 $ 25,534
Jul 24 $ 0.00225
-7.92%
$ 379,659 $ 38,792
Jul 17 $ 0.00244
+2.08%
$ 1.13 million $ 114,689
Jul 10 $ 0.0024
-27.55%
$ 1.11 million $ 354,425
Jul 3 $ 0.00306
+80.90%
$ 1.42 million $ 315,351
Jun 26 $ 0.00169
-2.24%
$ 783,941 $ 27,056
Jun 19 $ 0.00169
-1.11%
$ 801,754 $ 46,521
Jun 12 $ 0.00174
-24.63%
$ 790,443 $ 43,046
Jun 5 $ 0.00231
-18.80%
$ 1.07 million $ 21,974
May 29 $ 0.00285
-3.57%
$ 1.32 million $ 34,418
May 22 $ 0.00298
-0.69%
$ 1.36 million $ 15,942
May 15 $ 0.00304
-15.90%
$ 1.39 million $ 55,618
May 8 $ 0.00367
-35.91%
$ 1.67 million $ 197,436
May 1 $ 0.00573
+5.96%
$ 2.65 million $ 806,191
Apr 24 $ 0.00568
-8.90%
$ 2.5 million $ 523,349
Apr 17 $ 0.00597
-4.50%
$ 2.89 million $ 1.32 million
Apr 10 $ 0.0062
-2.82%
$ 2.89 million $ 1.2 million
Apr 3 $ 0.0064
+4.09%
$ 2.96 million $ 1.14 million
Mar 27 $ 0.00615
-4.20%
$ 2.85 million $ 453,008
Mar 20 $ 0.00642
-8.52%
$ 2.97 million $ 951,930
Mar 13 $ 0.00697
-2.03%
$ 3.25 million $ 1.65 million
Mar 6 $ 0.00686
-4.43%
$ 3.29 million $ 2.62 million
Feb 27 $ 0.00718
+23.23%
$ 3.32 million $ 6.58 million
Feb 20 $ 0.00582
-4.55%
$ 2.7 million $ 8.14 million
Feb 13 $ 0.0061
-10.83%
$ 2.83 million $ 5.72 million
Feb 6 $ 0.00684
+22.06%
$ 3.17 million $ 5.79 million
Jan 30 $ 0.00561
-13.97%
$ 2.6 million $ 4.65 million
Jan 23 $ 0.00614
-14.27%
$ 3.02 million $ 4.76 million
Jan 16 $ 0.00716
+56.53%
$ 3.31 million $ 6.59 million
Jan 9 $ 0.00454
+6.69%
$ 2.1 million $ 4.42 million
Jan 2 $ 0.00426
+5.02%
$ 1.97 million $ 6.22 million
Dec 26 $ 0.00405
-16.30%
$ 1.88 million $ 8.32 million
Dec 19 $ 0.00484
-13.92%
$ 2.24 million $ 6.74 million
Dec 12 $ 0.00563
-9.79%
$ 2.61 million $ 5.86 million
Dec 5 $ 0.0064
+0.15%
$ 2.89 million $ 2.71 million
Nov 28 $ 0.00639
+2.76%
$ 2.96 million $ 2.88 million
Nov 21 $ 0.00613
-7.98%
$ 2.88 million $ 717,754
Nov 14 $ 0.00629
-0.51%
$ 3.08 million $ 712,914
Nov 7 $ 0.00633
-34.05%
$ 2.93 million $ 789,195
Oct 31 $ 0.00959
+10.11%
$ 4.41 million $ 781,855
Oct 24 $ 0.00871
-2.19%
$ 871,177 $ 1.29 million
Oct 17 $ 0.00891
-1.92%
$ 891,082 $ 2.2 million
Oct 10 $ 0.00909
-17.42%
$ 908,781 $ 1.52 million
Oct 3 $ 0.011
-1.81%
$ 1.1 million $ 1.26 million
Sep 26 $ 0.0111
-10.98%
$ 1.11 million $ 1.05 million
Sep 19 $ 0.0131
-18.56%
$ 1.25 million $ 1.08 million
Sep 12 $ 0.0161
-25.46%
$ 2.03 million $ 1.65 million
Sep 5 $ 0.0216
-2.33%
$ 2.05 million $ 1.76 million
Aug 29 $ 0.0217
-12.94%
$ 2.17 million $ 1.24 million
Aug 22 $ 0.0249
-12.39%
$ 2.49 million $ 1.24 million