1SOL Historical Data

1SOL Page 9
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.0162
-7.75%
$ 1.62 million $ 17,978
May 24, 2024 $ 0.0176
+3.42%
$ 1.76 million $ 12,924
May 23, 2024 $ 0.017
-3.56%
$ 1.7 million $ 12,151
May 22, 2024 $ 0.0176
-0.79%
$ 1.76 million $ 32,038
May 21, 2024 $ 0.0178
-3.53%
$ 1.78 million $ 21,045
May 20, 2024 $ 0.0184
+3.42%
$ 1.84 million $ 12,424
May 19, 2024 $ 0.0178
-3.58%
$ 1.78 million $ 6,302
May 18, 2024 $ 0.0185
-1.39%
$ 1.85 million $ 11,255
May 17, 2024 $ 0.0187
-5.22%
$ 1.87 million $ 18,450
May 16, 2024 $ 0.0198
-5.76%
$ 1.98 million $ 18,428
May 15, 2024 $ 0.021
+22.98%
$ 2.1 million $ 59,978
May 14, 2024 $ 0.0171
-5.38%
$ 1.71 million $ 13,090
May 13, 2024 $ 0.018
-1.68%
$ 1.8 million $ 37,350
May 12, 2024 $ 0.0183
+10.37%
$ 1.83 million $ 20,232
May 11, 2024 $ 0.0166
-5.58%
$ 1.66 million $ 15,162
May 10, 2024 $ 0.0176
-0.49%
$ 1.76 million $ 25,113
May 9, 2024 $ 0.0177
-3.21%
$ 1.77 million $ 13,425
May 8, 2024 $ 0.0183
+2.92%
$ 1.83 million $ 9,937
May 7, 2024 $ 0.0178
-8.06%
$ 1.78 million $ 15,064
May 6, 2024 $ 0.0193
+3.15%
$ 1.93 million $ 36,594
May 5, 2024 $ 0.0187
+4.70%
$ 1.87 million $ 30,223
May 4, 2024 $ 0.0179
+11.72%
$ 1.79 million $ 69,898
May 3, 2024 $ 0.016
+11.39%
$ 1.6 million $ 16,500
May 2, 2024 $ 0.0144
-3.57%
$ 1.44 million $ 11,232
May 1, 2024 $ 0.0147
+3.80%
$ 1.49 million $ 21,549
Apr 30, 2024 $ 0.0142
-20.00%
$ 1.42 million $ 40,404
Apr 29, 2024 $ 0.0177
+2.93%
$ 1.77 million $ 9,648
Apr 28, 2024 $ 0.0172
-1.10%
$ 1.72 million $ 10,856
Apr 27, 2024 $ 0.0174
-2.38%
$ 1.74 million $ 12,027
Apr 26, 2024 $ 0.0178
+1.30%
$ 1.78 million $ 10,164
Apr 25, 2024 $ 0.0176
-1.23%
$ 1.76 million $ 8,476
Apr 24, 2024 $ 0.0178
+3.85%
$ 1.78 million $ 18,270
Apr 23, 2024 $ 0.0172
-4.26%
$ 1.72 million $ 19,603
Apr 22, 2024 $ 0.0179
-4.63%
$ 1.79 million $ 18,938
Apr 21, 2024 $ 0.0188
+4.14%
$ 1.88 million $ 33,849
Apr 20, 2024 $ 0.018
+4.41%
$ 1.8 million $ 10,400
Apr 19, 2024 $ 0.0173
+2.94%
$ 1.73 million $ 12,307
Apr 18, 2024 $ 0.0168
+1.62%
$ 1.68 million $ 22,029
Apr 17, 2024 $ 0.0165
-2.71%
$ 1.65 million $ 13,809
Apr 16, 2024 $ 0.017
-8.15%
$ 1.7 million $ 22,779
Apr 15, 2024 $ 0.0185
+12.59%
$ 1.85 million $ 23,235
Apr 14, 2024 $ 0.0265
+7.21%
$ 2.65 million $ 2,985
Apr 13, 2024 $ 0.0248
+43.98%
$ 2.48 million $ 10,237
Apr 12, 2024 $ 0.0173
-3.70%
$ 1.73 million $ 28,897
Apr 11, 2024 $ 0.0179
-4.11%
$ 1.79 million $ 79,526
Apr 10, 2024 $ 0.0187
-2.07%
$ 1.87 million $ 17,336
Apr 9, 2024 $ 0.0191
-8.07%
$ 1.91 million $ 38,853
Apr 8, 2024 $ 0.0208
-3.16%
$ 2.08 million $ 32,439
Apr 7, 2024 $ 0.0218
+7.40%
$ 2.18 million $ 38,953
Apr 6, 2024 $ 0.0203
+3.27%
$ 2.03 million $ 20,314