1SOL Historical Data

1SOL Page 4
Download
Date Close Price change Market cap Trading volume
Jan 31, 2025 $ 0.0126
+2.96%
$ 2.44 million $ 33,417
Jan 30, 2025 $ 0.0122
+1.93%
$ 2.37 million $ 26,272
Jan 29, 2025 $ 0.012
+2.26%
$ 2.32 million $ 29,056
Jan 28, 2025 $ 0.0118
-6.61%
$ 2.27 million $ 37,392
Jan 27, 2025 $ 0.0126
+12.94%
$ 2.43 million $ 74,779
Jan 26, 2025 $ 0.0112
-0.86%
$ 2.16 million $ 17,953
Jan 25, 2025 $ 0.0113
-5.56%
$ 2.18 million $ 18,824
Jan 24, 2025 $ 0.0119
+4.40%
$ 2.3 million $ 36,545
Jan 23, 2025 $ 0.0114
-0.96%
$ 2.21 million $ 30,096
Jan 22, 2025 $ 0.0115
-8.23%
$ 2.23 million $ 55,795
Jan 21, 2025 $ 0.0126
+17.39%
$ 2.43 million $ 105,338
Jan 20, 2025 $ 0.0107
-0.63%
$ 2.07 million $ 75,120
Jan 19, 2025 $ 0.0108
-16.89%
$ 2.08 million $ 44,819
Jan 18, 2025 $ 0.013
-6.07%
$ 2.51 million $ 30,810
Jan 17, 2025 $ 0.014
+4.20%
$ 2.71 million $ 28,292
Jan 16, 2025 $ 0.0134
+0.08%
$ 2.6 million $ 29,198
Jan 15, 2025 $ 0.0134
-3.29%
$ 2.59 million $ 38,079
Jan 14, 2025 $ 0.0139
-37.04%
$ 2.68 million $ 25,713
Jan 13, 2025 $ 0.0236
+12.61%
$ 4.56 million $ 2,582
Jan 12, 2025 $ 0.0205
+9.56%
$ 3.97 million $ 112
Jan 11, 2025 $ 0.0194
+28.18%
$ 3.75 million $ 9,300
Jan 10, 2025 $ 0.0151
+6.14%
$ 2.92 million $ 51,175
Jan 9, 2025 $ 0.0142
-9.17%
$ 2.75 million $ 27,969
Jan 8, 2025 $ 0.0164
+6.59%
$ 3.17 million $ 28,957
Jan 7, 2025 $ 0.0154
-7.81%
$ 2.98 million $ 37,785
Jan 6, 2025 $ 0.0171
-5.31%
$ 3.3 million $ 56,682
Jan 5, 2025 $ 0.018
+2.92%
$ 3.49 million $ 45,190
Jan 4, 2025 $ 0.0173
-4.57%
$ 1.73 million $ 46,322
Jan 3, 2025 $ 0.0182
+5.63%
$ 1.82 million $ 64,769
Jan 2, 2025 $ 0.0172
+5.16%
$ 1.72 million $ 30,902
Jan 1, 2025 $ 0.0164
+0.52%
$ 1.64 million $ 21,011
Dec 31, 2024 $ 0.0165
-7.34%
$ 1.65 million $ 41,124
Dec 30, 2024 $ 0.0178
-3.84%
$ 1.78 million $ 104,355
Dec 29, 2024 $ 0.0187
+10.97%
$ 1.87 million $ 194,396
Dec 28, 2024 $ 0.0168
+10.61%
$ 1.68 million $ 65,814
Dec 27, 2024 $ 0.0152
-3.95%
$ 1.52 million $ 21,677
Dec 26, 2024 $ 0.0158
+2.56%
$ 1.58 million $ 26,998
Dec 25, 2024 $ 0.0154
-5.16%
$ 1.54 million $ 34,152
Dec 24, 2024 $ 0.016
-8.52%
$ 1.6 million $ 64,580
Dec 23, 2024 $ 0.0175
-6.25%
$ 1.75 million $ 66,299
Dec 22, 2024 $ 0.0188
+29.28%
$ 1.88 million $ 251,592
Dec 21, 2024 $ 0.0148
+6.54%
$ 1.48 million $ 48,910
Dec 20, 2024 $ 0.0137
+6.80%
$ 1.37 million $ 100,409
Dec 19, 2024 $ 0.0128
-4.96%
$ 1.28 million $ 52,959
Dec 18, 2024 $ 0.0135
-6.98%
$ 1.35 million $ 36,826
Dec 17, 2024 $ 0.0146
-2.08%
$ 1.46 million $ 26,680
Dec 16, 2024 $ 0.0149
-7.24%
$ 1.49 million $ 39,908
Dec 15, 2024 $ 0.016
+2.51%
$ 1.6 million $ 68,185
Dec 14, 2024 $ 0.0156
+5.38%
$ 1.56 million $ 116,780
Dec 13, 2024 $ 0.0149
-9.38%
$ 1.49 million $ 70,489