1SOL Historical Data

1SOL Page 7
Download
Date Close Price change Market cap Trading volume
Sep 3, 2024 $ 0.00712
+0.25%
$ 711,696 $ 9,825
Sep 2, 2024 $ 0.0071
-1.27%
$ 709,900 $ 20,394
Sep 1, 2024 $ 0.00719
-1.30%
$ 718,800 $ 88,677
Aug 31, 2024 $ 0.00727
-2.61%
$ 727,400 $ 112,375
Aug 30, 2024 $ 0.00746
+2.91%
$ 746,100 $ 158,188
Aug 29, 2024 $ 0.00736
+11.52%
$ 735,600 $ 163,760
Aug 28, 2024 $ 0.0066
+0.98%
$ 659,600 $ 147,994
Aug 27, 2024 $ 0.00653
-0.55%
$ 652,600 $ 165,988
Aug 26, 2024 $ 0.00657
+0.18%
$ 657,101 $ 115,079
Aug 25, 2024 $ 0.00653
+1.86%
$ 652,800 $ 183,827
Aug 24, 2024 $ 0.00641
-0.67%
$ 640,600 $ 254,558
Aug 23, 2024 $ 0.00645
+0.67%
$ 644,800 $ 139,824
Aug 22, 2024 $ 0.00639
-1.10%
$ 638,800 $ 115,803
Aug 21, 2024 $ 0.00646
+1.19%
$ 645,788 $ 121,508
Aug 20, 2024 $ 0.00638
+0.20%
$ 638,195 $ 112,607
Aug 19, 2024 $ 0.00637
-0.42%
$ 636,898 $ 122,541
Aug 18, 2024 $ 0.0064
+0.98%
$ 639,603 $ 121,277
Aug 17, 2024 $ 0.00636
-9.44%
$ 635,659 $ 144,611
Aug 16, 2024 $ 0.00713
-10.24%
$ 713,300 $ 132,374
Aug 15, 2024 $ 0.00799
-8.99%
$ 799,348 $ 169,987
Aug 14, 2024 $ 0.00878
+6.56%
$ 878,200 $ 141,262
Aug 13, 2024 $ 0.00823
-1.27%
$ 823,259 $ 145,896
Aug 12, 2024 $ 0.00834
+6.01%
$ 833,853 $ 212,450
Aug 11, 2024 $ 0.00787
+0.63%
$ 786,587 $ 119,045
Aug 10, 2024 $ 0.00782
-1.98%
$ 781,627 $ 138,967
Aug 9, 2024 $ 0.00797
-0.55%
$ 797,500 $ 122,368
Aug 8, 2024 $ 0.00802
+3.50%
$ 801,988 $ 126,247
Aug 7, 2024 $ 0.00776
-4.91%
$ 776,000 $ 134,803
Aug 6, 2024 $ 0.00812
+4.49%
$ 812,225 $ 113,085
Aug 5, 2024 $ 0.00777
+3.49%
$ 777,286 $ 123,616
Aug 4, 2024 $ 0.0076
-6.86%
$ 759,800 $ 151,079
Aug 3, 2024 $ 0.00821
+0.67%
$ 820,617 $ 381,482
Aug 2, 2024 $ 0.00817
+25.05%
$ 816,800 $ 290,546
Aug 1, 2024 $ 0.00734
-7.48%
$ -- $ 146,956
Jul 31, 2024 $ 0.00797
-17.07%
$ 796,700 $ 144,777
Jul 30, 2024 $ 0.00962
-2.12%
$ 961,717 $ 697
Jul 29, 2024 $ 0.00983
-6.80%
$ 982,505 $ 370,897
Jul 28, 2024 $ 0.0104
+117.42%
$ 1.04 million $ 1.23 million
Jul 27, 2024 $ 0.0048
+3.96%
$ 479,999 $ 1
Jul 26, 2024 $ 0.00461
-0.13%
$ 461,200 $ 124,117
Jul 25, 2024 $ 0.00462
+0.22%
$ 462,000 $ 117,042
Jul 24, 2024 $ 0.00461
-0.04%
$ 461,000 $ 121,470
Jul 23, 2024 $ 0.00461
-0.09%
$ 461,300 $ 122,363
Jul 22, 2024 $ 0.00462
-0.09%
$ 461,600 $ 119,147
Jul 21, 2024 $ 0.00462
-0.04%
$ 462,200 $ 123,765
Jul 20, 2024 $ 0.00462
-0.67%
$ 461,500 $ 129,460
Jul 19, 2024 $ 0.00464
-0.09%
$ 464,200 $ 145,351
Jul 18, 2024 $ 0.00465
-0.30%
$ 464,600 $ 120,119
Jul 17, 2024 $ 0.00466
-1.37%
$ 466,300 $ 125,577
Jul 16, 2024 $ 0.00473
-0.27%
$ 472,600 $ 106,602