Australia markets close in 41 minutes

Solana AUD (SOL-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
197.55+6.56 (+3.44%)
As of 05:30AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024206.16205.91197.07197.55197.556,378,287,104
01 May 2024210.02212.88187.65196.09196.095,262,463,206
30 Apr 2024210.73212.24203.55210.01210.013,757,353,069
29 Apr 2024216.24221.17209.90210.72210.722,994,502,263
28 Apr 2024212.89218.66205.13216.24216.243,632,010,759
27 Apr 2024222.16223.05212.59212.89212.893,924,684,572
26 Apr 2024227.38229.64219.33222.16222.165,634,826,556
25 Apr 2024238.45245.22224.40227.38227.386,051,752,174
24 Apr 2024243.39246.51237.59238.45238.454,239,764,268
23 Apr 2024231.29245.56227.94243.39243.394,587,239,265
22 Apr 2024235.56239.12229.38231.29231.293,442,115,528
21 Apr 2024222.38237.06218.21235.56235.564,357,688,783
20 Apr 2024221.20229.40202.40222.38222.389,129,784,641
19 Apr 2024204.80223.88198.61221.20221.206,528,620,424
18 Apr 2024212.52222.33198.95204.80204.807,592,382,050
17 Apr 2024215.02218.75198.03212.52212.528,040,805,717
16 Apr 2024233.68240.34208.94215.02215.028,847,695,478
15 Apr 2024214.77235.60202.35233.66233.6610,982,700,572
14 Apr 2024236.80238.82184.70214.77214.7713,835,995,406
13 Apr 2024263.86269.58225.29236.80236.807,286,044,025
12 Apr 2024266.52269.30261.27263.86263.864,147,077,874
11 Apr 2024260.11269.25247.32266.52266.525,138,869,609
10 Apr 2024273.69273.76255.96260.11260.114,055,552,261
09 Apr 2024273.45279.97266.81273.70273.704,154,905,817
08 Apr 2024271.87277.38269.43273.45273.452,823,234,220
07 Apr 2024265.16273.06264.21271.87271.877,100,739,823
06 Apr 2024279.24280.71256.37265.16265.1611,242,239,334
05 Apr 2024282.07287.37274.05279.24279.246,225,554,994
04 Apr 2024278.17294.29272.40282.07282.076,334,771,076
03 Apr 2024296.81296.82270.84278.17278.176,991,089,246
02 Apr 2024310.51312.74289.26296.81296.815,968,909,409
01 Apr 2024298.17310.74297.65310.50310.503,584,780,452
31 Mar 2024294.87306.38293.32298.18298.184,600,878,387
30 Mar 2024291.04296.01281.89294.87294.874,649,417,146
29 Mar 2024285.67292.99277.01291.04291.044,467,055,141
28 Mar 2024291.66294.87276.58285.67285.675,893,939,078
27 Mar 2024289.20299.95285.57291.66291.665,383,875,281
26 Mar 2024281.75297.43278.11289.20289.206,219,732,779
25 Mar 2024265.35286.37263.47281.75281.754,084,490,644
24 Mar 2024267.60274.40262.46265.35265.354,161,464,713
23 Mar 2024272.73275.84257.38267.60267.606,370,444,767
22 Mar 2024290.28295.44268.33272.70272.708,542,003,305
21 Mar 2024260.55292.86250.15290.28290.2813,144,697,288
20 Mar 2024298.89302.31254.43260.55260.5517,866,806,843
19 Mar 2024308.22319.27297.12298.89298.8916,985,034,814
18 Mar 2024277.13311.34273.09308.23308.2316,585,569,857
17 Mar 2024278.79301.17270.40277.13277.1317,970,722,081
16 Mar 2024268.57287.22252.24278.78278.7821,474,034,972
15 Mar 2024247.21270.54243.62268.57268.5712,768,614,915
14 Mar 2024228.57251.34225.15247.21247.218,928,524,123
13 Mar 2024224.89234.14216.53228.57228.579,707,158,330
12 Mar 2024218.14227.04207.82224.89224.898,139,248,374
11 Mar 2024217.66223.77212.68218.14218.145,143,699,744
10 Mar 2024218.61224.80217.18217.66217.664,434,565,318
09 Mar 2024217.44229.33214.98218.61218.618,240,184,460
08 Mar 2024199.10225.38199.04217.44217.4410,739,685,511
07 Mar 2024193.27206.87184.78199.10199.107,837,724,814
06 Mar 2024204.65218.89168.43193.29193.2913,808,002,205
05 Mar 2024199.81206.72196.17204.70204.706,807,944,920
04 Mar 2024198.62202.34192.46199.85199.854,405,403,523
03 Mar 2024198.91201.16195.38198.47198.474,195,597,638
02 Mar 2024193.29211.41193.29198.92198.927,258,094,708
01 Mar 2024182.06206.52181.21193.40193.4010,692,501,518
29 Feb 2024165.65181.77164.79181.77181.777,744,196,365
28 Feb 2024168.09171.75161.76165.64165.644,162,722,153
27 Feb 2024157.62169.10153.26168.09168.093,569,786,087
26 Feb 2024158.86159.16155.89157.62157.621,385,956,269
25 Feb 2024152.49159.64150.40158.86158.861,653,146,460
24 Feb 2024155.02156.71150.95152.49152.492,262,830,065
23 Feb 2024160.39162.45154.97155.01155.012,791,093,828
22 Feb 2024165.49165.49153.53160.40160.403,428,203,082
21 Feb 2024170.71171.56159.69165.50165.504,054,412,663
20 Feb 2024171.61175.44169.85170.71170.712,907,317,704
19 Feb 2024166.89174.70164.78171.60171.602,319,635,018
18 Feb 2024169.12170.09162.51166.89166.892,098,822,270
17 Feb 2024174.20175.40165.76169.13169.132,942,103,336
16 Feb 2024180.01182.39171.30174.24174.243,787,517,967
15 Feb 2024174.44182.58171.78179.99179.993,679,455,570
14 Feb 2024171.52176.22168.02174.45174.454,198,592,450
13 Feb 2024164.75171.64158.89171.54171.544,060,192,311
12 Feb 2024167.23169.44164.55164.75164.752,100,310,575
11 Feb 2024163.88169.72163.88167.25167.252,814,657,329
10 Feb 2024158.17167.06158.17163.88163.884,372,067,142
09 Feb 2024154.89161.57154.23158.16158.163,521,295,306
08 Feb 2024148.38155.10145.31154.87154.872,658,724,128
07 Feb 2024147.44149.95143.70148.38148.382,604,256,535
06 Feb 2024146.77151.86145.40147.44147.442,523,399,587
05 Feb 2024150.08150.96146.27146.78146.782,004,835,873
04 Feb 2024154.02154.95148.44150.07150.072,068,846,145
03 Feb 2024148.81155.04148.30154.00154.003,946,653,080
02 Feb 2024147.84149.02142.06148.83148.834,489,169,866
01 Feb 2024153.82155.49146.41147.84147.845,812,168,318
31 Jan 2024153.54161.06152.72153.86153.865,046,284,287
30 Jan 2024145.86153.85144.69153.54153.543,937,854,760
29 Jan 2024143.24151.14142.26145.86145.863,687,836,284
28 Jan 2024140.51143.63138.17143.21143.211,911,156,928
27 Jan 2024132.01142.08130.84140.60140.603,083,354,693
26 Jan 2024134.95135.98129.50132.01132.012,543,424,420
25 Jan 2024127.98135.74127.00134.94134.943,577,586,976
24 Jan 2024127.27130.20120.06127.96127.964,540,496,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...