1SOL Historical Data

1SOL Page 5
Download
Date Close Price change Market cap Trading volume
Dec 12, 2024 $ 0.0164
-18.61%
$ 1.64 million $ 338,100
Dec 11, 2024 $ 0.0199
+90.41%
$ 1.99 million $ 915,855
Dec 10, 2024 $ 0.0105
-6.54%
$ 1.05 million $ 25,833
Dec 9, 2024 $ 0.0113
-11.45%
$ 1.13 million $ 42,782
Dec 8, 2024 $ 0.0127
-2.29%
$ 1.27 million $ 34,550
Dec 7, 2024 $ 0.013
-10.02%
$ 1.3 million $ 59,569
Dec 6, 2024 $ 0.0145
-1.37%
$ 1.45 million $ 41,302
Dec 5, 2024 $ 0.0147
+7.59%
$ 1.47 million $ 57,892
Dec 4, 2024 $ 0.0137
+3.76%
$ 1.37 million $ 69,694
Dec 3, 2024 $ 0.0132
+15.96%
$ 1.32 million $ 108,686
Dec 2, 2024 $ 0.0114
-3.61%
$ 1.14 million $ 47,509
Dec 1, 2024 $ 0.0118
+12.45%
$ 1.2 million $ 80,036
Nov 30, 2024 $ 0.0105
+2.81%
$ 1.05 million $ 29,984
Nov 29, 2024 $ 0.0103
+0.64%
$ 1.03 million $ 32,266
Nov 28, 2024 $ 0.0102
-4.29%
$ 1.02 million $ 40,799
Nov 27, 2024 $ 0.0107
+14.01%
$ 1.07 million $ 32,890
Nov 26, 2024 $ 0.00967
-12.74%
$ 974,000 $ 35,624
Nov 25, 2024 $ 0.011
+6.58%
$ 1.1 million $ 27,311
Nov 24, 2024 $ 0.0103
-5.36%
$ 1.03 million $ 40,736
Nov 23, 2024 $ 0.0109
-3.41%
$ 1.09 million $ 53,228
Nov 22, 2024 $ 0.0113
+25.33%
$ 1.13 million $ 119,078
Nov 21, 2024 $ 0.00906
+3.95%
$ 906,100 $ 84,476
Nov 20, 2024 $ 0.00872
-3.50%
$ 868,300 $ 54,619
Nov 19, 2024 $ 0.00904
-13.58%
$ 904,000 $ 87,992
Nov 18, 2024 $ 0.0105
+4.76%
$ 1.05 million $ 83,586
Nov 17, 2024 $ 0.01
+1.03%
$ 1 million $ 309,240
Nov 16, 2024 $ 0.00989
+4.14%
$ 989,400 $ 40,940
Nov 15, 2024 $ 0.00955
+8.24%
$ 954,700 $ 42,617
Nov 14, 2024 $ 0.00882
-5.46%
$ 882,000 $ 76,145
Nov 13, 2024 $ 0.00933
-10.78%
$ 933,000 $ 71,051
Nov 12, 2024 $ 0.0104
+11.47%
$ 1.04 million $ 30,351
Nov 11, 2024 $ 0.0093
+1.73%
$ 930,000 $ 32,552
Nov 10, 2024 $ 0.00914
+8.82%
$ 914,200 $ 74,257
Nov 9, 2024 $ 0.00837
+3.33%
$ 836,700 $ 27,367
Nov 8, 2024 $ 0.0081
-3.75%
$ 810,300 $ 37,143
Nov 7, 2024 $ 0.00825
+12.67%
$ 824,600 $ 38,697
Nov 6, 2024 $ 0.00732
-0.10%
$ 731,800 $ 18,527
Nov 5, 2024 $ 0.00729
-0.50%
$ 729,100 $ 66,354
Nov 4, 2024 $ 0.00733
-0.05%
$ 732,800 $ 51,908
Nov 3, 2024 $ 0.00733
-3.04%
$ 733,400 $ 15,725
Nov 2, 2024 $ 0.00756
-5.12%
$ 756,400 $ 11,405
Nov 1, 2024 $ 0.00797
+7.02%
$ 797,200 $ 24,786
Oct 31, 2024 $ 0.00745
-0.47%
$ 744,900 $ 12,155
Oct 30, 2024 $ 0.00748
-6.44%
$ 748,400 $ 14,848
Oct 29, 2024 $ 0.008
-2.79%
$ 799,900 $ 67,276
Oct 28, 2024 $ 0.00823
+1.04%
$ 822,900 $ 33,493
Oct 27, 2024 $ 0.00814
+2.76%
$ 814,400 $ 8,845
Oct 26, 2024 $ 0.00792
+5.54%
$ 792,500 $ 21,706
Oct 25, 2024 $ 0.00751
-10.28%
$ 751,400 $ 16,833
Oct 24, 2024 $ 0.00826
+6.76%
$ 826,100 $ 25,017