1SOL Historical Data

1SOL Page 6
Download
Date Close Price change Market cap Trading volume
Oct 23, 2024 $ 0.00775
-4.26%
$ 774,500 $ 19,349
Oct 22, 2024 $ 0.00809
+29.44%
$ 809,000 $ 21,235
Oct 21, 2024 $ 0.00625
+0.00%
$ 624,999 $ 0
Oct 20, 2024 $ 0.00625
+0.00%
$ 624,999 $ 0
Oct 19, 2024 $ 0.00625
-18.01%
$ 624,999 $ 0
Oct 18, 2024 $ 0.00731
+4.85%
$ 731,300 $ 55,340
Oct 17, 2024 $ 0.00696
-22.65%
$ 695,500 $ 152,126
Oct 16, 2024 $ 0.00918
+40.17%
$ 917,700 $ 328,867
Oct 15, 2024 $ 0.00655
+1.24%
$ 654,700 $ 61,218
Oct 14, 2024 $ 0.00648
+1.42%
$ 647,900 $ 68,352
Oct 13, 2024 $ 0.00639
+1.74%
$ 638,800 $ 61,081
Oct 12, 2024 $ 0.00628
-0.73%
$ 627,900 $ 42,965
Oct 11, 2024 $ 0.00633
+0.91%
$ 632,600 $ 42,408
Oct 10, 2024 $ 0.00627
+2.22%
$ 626,900 $ 22,889
Oct 9, 2024 $ 0.00613
-2.97%
$ 613,300 $ 45,731
Oct 8, 2024 $ 0.00632
-5.16%
$ 632,100 $ 8,856
Oct 7, 2024 $ 0.00666
-0.36%
$ 666,500 $ 7,755
Oct 6, 2024 $ 0.00669
-0.65%
$ 668,900 $ 4,445
Oct 5, 2024 $ 0.00677
-0.59%
$ 677,500 $ 4,901
Oct 4, 2024 $ 0.00681
+0.28%
$ 681,500 $ 15,615
Oct 3, 2024 $ 0.00679
-1.98%
$ 679,100 $ 58,874
Oct 2, 2024 $ 0.00693
+2.47%
$ 692,800 $ 14,785
Oct 1, 2024 $ 0.00676
-2.44%
$ 676,100 $ 50,007
Sep 30, 2024 $ 0.00692
-0.86%
$ 692,100 $ 68,991
Sep 29, 2024 $ 0.00699
+3.86%
$ 699,200 $ 68,300
Sep 28, 2024 $ 0.00673
-8.99%
$ 673,100 $ 75,019
Sep 27, 2024 $ 0.0074
+0.68%
$ 739,600 $ 64,888
Sep 26, 2024 $ 0.00734
+3.39%
$ 734,400 $ 61,928
Sep 25, 2024 $ 0.0071
+2.63%
$ 710,300 $ 72,773
Sep 24, 2024 $ 0.00692
+1.29%
$ 692,200 $ 63,219
Sep 23, 2024 $ 0.00683
-1.06%
$ 683,200 $ 69,010
Sep 22, 2024 $ 0.00691
+0.30%
$ 691,100 $ 63,517
Sep 21, 2024 $ 0.00689
-0.59%
$ 688,900 $ 22,207
Sep 20, 2024 $ 0.00693
+0.45%
$ 693,100 $ 9,134
Sep 19, 2024 $ 0.0069
-0.12%
$ 690,200 $ 15,815
Sep 18, 2024 $ 0.00675
-0.52%
$ 675,000 $ 41,652
Sep 17, 2024 $ 0.00679
+0.41%
$ 678,500 $ 40,881
Sep 16, 2024 $ 0.00676
-1.80%
$ 675,700 $ 46,988
Sep 15, 2024 $ 0.00688
+2.92%
$ 688,100 $ 29,136
Sep 14, 2024 $ 0.00669
-2.11%
$ 668,600 $ 58,086
Sep 13, 2024 $ 0.00683
+0.93%
$ 683,500 $ 48,275
Sep 12, 2024 $ 0.00679
+0.86%
$ 679,200 $ 43,805
Sep 11, 2024 $ 0.00673
-0.93%
$ 673,400 $ 55,320
Sep 10, 2024 $ 0.0068
-2.58%
$ 680,200 $ 63,117
Sep 9, 2024 $ 0.00698
+0.61%
$ 698,200 $ 65,001
Sep 8, 2024 $ 0.00694
-2.42%
$ 694,000 $ 3,706
Sep 7, 2024 $ 0.00711
+0.00%
$ 711,200 $ 4,528
Sep 6, 2024 $ 0.00711
-0.70%
$ 711,200 $ 24,675
Sep 5, 2024 $ 0.00716
+0.58%
$ 716,300 $ 46,248
Sep 4, 2024 $ 0.00712
+0.01%
$ 711,796 $ 59,869