Australia markets closed

Solana AUD (SOL-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
51.50-1.94 (-3.62%)
As of 05:03PM UTC. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 202252.0052.4951.0451.5051.501,121,701,760
06 Oct 202252.3252.8552.0151.9851.981,110,419,966
05 Oct 202252.3852.8551.8652.3252.321,007,220,697
04 Oct 202250.6852.8150.6652.3952.391,101,022,562
03 Oct 202249.9350.9549.8350.6950.69973,678,542
02 Oct 202250.7451.5749.8249.9349.93828,989,015
01 Oct 202251.9151.9250.7450.7450.74895,415,868
30 Sept 202252.1754.5251.1651.9051.901,892,146,902
29 Sept 202251.1152.9250.7552.1752.171,461,562,213
28 Sept 202250.8851.7549.5551.1151.111,535,498,869
27 Sept 202252.3554.4150.2550.9050.901,901,721,243
26 Sept 202249.5152.3549.2352.3552.351,446,801,253
25 Sept 202251.1051.9049.1849.5149.51934,858,614
24 Sept 202251.5552.9950.8251.1051.101,332,793,221
23 Sept 202248.7751.9047.7751.5551.551,503,861,568
22 Sept 202246.6049.3346.4948.7848.781,254,803,197
21 Sept 202246.9549.5045.5546.6246.621,805,208,147
20 Sept 202248.5448.6146.9046.9546.951,224,809,098
19 Sept 202246.1849.0345.9648.5448.541,442,231,680
18 Sept 202250.2250.5346.0946.1846.181,033,239,798
17 Sept 202247.9450.3747.9450.2250.22745,990,078
16 Sept 202249.4249.5647.2447.9347.931,139,822,379
15 Sept 202250.4951.3948.7549.4249.421,703,997,612
14 Sept 202248.9850.7248.7350.4850.481,486,201,365
13 Sept 202254.2956.6248.7349.5949.592,648,227,685
12 Sept 202251.0855.4550.4454.2954.292,468,243,054
11 Sept 202251.2852.4249.8251.0851.081,106,085,239
10 Sept 202250.7151.6350.1951.2951.291,067,508,412
09 Sept 202249.6852.0949.6850.7250.721,731,845,235
08 Sept 202248.4450.1147.6449.6849.681,445,900,419
07 Sept 202245.9048.7145.3748.4548.451,154,107,045
06 Sept 202247.2750.0645.5145.9245.921,777,946,742
05 Sept 202247.3047.6345.9747.2747.27752,567,742
04 Sept 202245.6647.3745.6247.3047.30578,840,294
03 Sept 202245.8445.8445.2945.6645.66461,669,393
02 Sept 202246.4847.2945.3745.8445.84968,124,986
01 Sept 202246.1046.4644.9646.4846.48980,839,034
31 Aug 202245.8447.9245.7246.1046.101,126,726,022
30 Aug 202246.9947.6144.9845.8345.831,256,840,837
29 Aug 202244.2747.0943.8547.0047.001,291,192,826
28 Aug 202245.7946.6444.2744.2744.27819,393,853
27 Aug 202246.0446.7544.9345.7945.791,110,387,999
26 Aug 202250.7250.8345.7346.0646.061,910,312,690
25 Aug 202250.6252.2450.6050.7250.721,189,896,905
24 Aug 202251.5052.4649.9150.6250.621,370,364,896
23 Aug 202251.5851.8949.8951.5051.501,235,048,273
22 Aug 202253.1353.1349.1551.5851.581,657,190,163
21 Aug 202251.3053.7950.6053.1453.141,428,384,369
20 Aug 202252.1854.1549.9851.3151.311,750,965,371
19 Aug 202257.2157.2151.9552.2052.202,649,388,878
18 Aug 202258.3259.8357.1557.2257.221,281,412,989
17 Aug 202261.4763.7158.1258.2958.291,928,495,123
16 Aug 202262.4163.1260.9861.4861.481,611,834,902
15 Aug 202263.1366.3861.1262.4362.431,943,602,747
14 Aug 202265.2667.3062.7163.1263.121,491,108,451
13 Aug 202263.6267.6163.6265.2365.231,986,963,325
12 Aug 202260.3063.6759.5763.6163.611,583,136,824
11 Aug 202259.8363.3159.8360.3060.302,443,672,407
10 Aug 202258.0460.2456.4059.8259.821,961,822,604
09 Aug 202260.3561.1857.2858.0458.041,287,038,509
08 Aug 202258.8262.3658.8360.3460.341,599,083,816
07 Aug 202257.9760.0556.9258.8258.82889,554,282
06 Aug 202258.7059.1157.8157.9757.97942,039,343
05 Aug 202255.7859.2055.7958.6958.691,734,837,849
04 Aug 202255.5657.0554.6255.7955.791,774,672,271
03 Aug 202257.7058.7254.9955.5655.563,333,200,805
02 Aug 202259.4860.9557.6957.7057.701,749,301,418
01 Aug 202260.8361.7058.0759.5059.501,540,801,338
31 July 202262.5864.4760.6860.8360.831,946,199,190
30 July 202259.9666.4759.5262.5862.582,832,189,240
29 July 202261.2863.0259.3459.9659.962,955,567,008
28 July 202257.6363.0256.0161.2361.233,508,364,001
27 July 202252.1257.7151.6557.6357.632,615,524,354
26 July 202252.8352.8350.2152.1152.111,961,416,981
25 July 202259.4059.4152.8252.8252.822,109,096,029
24 July 202257.8160.7657.1859.4059.401,615,426,175
23 July 202258.6060.3855.9057.8157.811,662,484,595
22 July 202262.3963.9658.0158.6458.642,199,863,259
21 July 202261.1463.4857.7762.4062.402,783,013,024
20 July 202265.1166.7860.4861.1561.152,935,523,180
19 July 202264.1368.2962.4965.1165.113,669,484,754
18 July 202256.7264.2456.6764.2464.242,633,463,132
17 July 202258.2660.3056.6956.7256.721,643,709,767
16 July 202255.0759.0053.5858.2558.251,692,554,823
15 July 202254.9357.1854.3755.0755.071,863,841,752
14 July 202251.8655.1350.4154.9254.921,953,886,762
13 July 202248.5451.9047.3551.8551.851,950,366,544
12 July 202249.6550.9148.5648.5648.561,358,390,466
11 July 202253.6153.6149.4749.6549.651,380,060,115
10 July 202255.5255.5253.0153.6153.611,043,267,060
09 July 202255.8556.5755.2355.5255.521,151,960,563
08 July 202256.2557.4153.5055.8555.852,167,180,193
07 July 202254.6757.1553.5656.2556.251,736,556,159
06 July 202252.1155.2351.2154.6754.672,079,933,830
05 July 202253.5053.6449.1452.1052.102,309,689,089
04 July 202248.9953.5747.7753.5353.531,588,047,918
03 July 202248.9449.2847.2748.9948.99888,793,680
02 July 202248.1449.7946.8948.9448.941,123,186,781
01 July 202248.7851.1546.9848.1348.132,094,233,987
30 June 202249.3049.5445.0048.7048.701,916,442,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...