Australia markets open in 3 hours 14 minutes

Solana AUD (SOL-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
46.11-3.62 (-7.28%)
As of 08:45PM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
30 June 202249.3049.5244.9846.1146.111,774,210,176
29 June 202251.1752.1148.3649.2549.251,987,187,431
28 June 202255.5557.2051.0251.1751.171,972,865,811
27 June 202256.7759.2055.1555.5655.561,811,011,232
26 June 202260.9060.9656.7356.7756.771,640,287,368
25 June 202260.7661.1757.4160.9460.941,830,193,566
24 June 202255.3561.5154.8360.7760.772,542,283,345
23 June 202249.4155.5549.3355.3155.312,414,471,699
22 June 202251.9852.9549.0749.4149.412,220,228,970
21 June 202250.8055.5449.2951.8951.892,571,599,160
20 June 202249.2652.5845.8550.8350.832,810,541,708
19 June 202245.8950.6941.7449.2749.272,885,365,251
18 June 202244.3445.9439.6245.8945.892,603,405,593
17 June 202242.6246.1241.9744.3444.341,851,203,016
16 June 202249.1850.8142.2142.6042.602,711,458,992
15 June 202243.1049.3938.7849.1549.153,669,886,867
14 June 202240.6145.4437.5843.1343.133,364,302,384
13 June 202243.7944.0537.4140.6340.633,713,749,804
12 June 202247.9848.5443.8043.8043.802,038,496,622
11 June 202252.6053.6747.4147.9647.961,541,272,474
10 June 202256.3157.4052.4752.6052.601,669,256,822
09 June 202254.0558.1353.6656.3256.321,783,511,263
08 June 202254.6156.0853.3554.0554.051,685,137,250
07 June 202259.0459.1052.6954.6154.612,734,759,678
06 June 202253.4561.5453.3559.0559.052,720,620,747
05 June 202254.0255.4952.7753.4253.421,386,107,740
04 June 202253.1054.1750.0154.0254.021,568,893,767
03 June 202256.2957.0752.2953.0853.081,871,218,533
02 June 202256.1356.8853.6156.2856.282,139,033,656
01 June 202263.7263.9155.8056.1556.151,983,616,757
31 May 202265.5866.9062.6063.7263.722,101,135,822
30 May 202262.7366.6261.9465.5865.582,375,218,126
29 May 202261.9263.3558.6562.7462.741,840,949,258
28 May 202257.2259.1156.6257.6157.612,911,501,455
27 May 202261.2561.6556.2357.2357.233,150,897,934
26 May 202267.6868.3359.8261.2761.273,111,956,366
25 May 202269.9171.1067.6567.6867.681,840,145,408
24 May 202269.2471.2767.2169.9269.922,123,761,053
23 May 202274.6876.5169.0269.2369.232,344,887,981
22 May 202271.5175.0670.8674.7174.711,565,952,596
21 May 202270.3972.5569.3071.5171.511,391,956,613
20 May 202274.1475.7268.5470.4070.402,601,607,070
19 May 202271.5775.8869.8074.1574.152,780,485,667
18 May 202281.2581.9371.4471.5171.512,508,746,184
17 May 202276.9682.6976.4981.2681.262,594,456,537
16 May 202284.6384.6375.4776.9476.942,965,019,807
15 May 202275.6184.7371.8684.6584.652,653,782,764
14 May 202270.1976.5266.6575.5975.592,944,880,173
13 May 202264.9880.8564.1070.0770.074,115,934,133
12 May 202272.5377.5955.2865.0665.066,509,831,588
11 May 202296.2698.1563.4272.4972.496,399,924,880
10 May 202291.14105.8287.9896.3196.315,303,830,280
09 May 2022106.80109.7490.9990.9990.993,989,446,315
08 May 2022111.60112.01105.29106.78106.782,043,687,055
07 May 2022115.52116.11110.04111.59111.591,609,343,858
06 May 2022118.82118.91113.77115.52115.522,239,449,704
05 May 2022127.94131.22115.37118.83118.832,536,859,262
04 May 2022120.89128.06120.89127.94127.941,969,932,767
03 May 2022124.19124.64119.65120.89120.891,425,205,068
02 May 2022126.97128.22121.47124.21124.211,794,397,182
01 May 2022120.41130.90120.20126.97126.972,020,213,921
30 Apr 2022133.03134.33117.32120.41120.411,829,706,136
29 Apr 2022138.10138.22131.50133.03133.031,746,984,152
28 Apr 2022138.14141.14136.76138.11138.111,838,611,322
27 Apr 2022134.12140.85133.59138.14138.141,760,206,823
26 Apr 2022141.05141.60133.27134.12134.121,821,842,627
25 Apr 2022137.23141.22132.21141.08141.082,143,815,046
24 Apr 2022138.99141.05136.62137.22137.221,131,457,322
23 Apr 2022138.98141.81136.44139.02139.021,135,991,282
22 Apr 2022138.27141.12137.24138.97138.971,760,785,706
21 Apr 2022141.71147.82136.70138.29138.292,498,212,680
20 Apr 2022146.87148.92140.82141.71141.712,366,235,355
19 Apr 2022138.92146.85137.50146.85146.852,315,205,384
18 Apr 2022135.81139.29129.32138.86138.862,509,420,316
17 Apr 2022138.28142.40135.18135.82135.821,430,936,286
16 Apr 2022137.00139.67136.55138.29138.291,048,036,441
15 Apr 2022135.94138.77135.25137.01137.011,420,896,215
14 Apr 2022140.84143.98133.81135.94135.942,276,650,008
13 Apr 2022138.56141.91135.75140.93140.932,249,178,934
12 Apr 2022134.04146.09133.25138.60138.603,108,556,136
11 Apr 2022150.02150.25133.02133.98133.983,064,909,224
10 Apr 2022151.44155.53147.84150.08150.081,719,468,682
09 Apr 2022147.18151.63145.62151.44151.441,611,596,378
08 Apr 2022158.89163.52145.50147.19147.193,186,146,542
07 Apr 2022150.48160.19149.14158.86158.863,250,944,281
06 Apr 2022167.24167.74150.27150.41150.414,371,865,939
05 Apr 2022175.51178.55166.80167.25167.252,952,967,846
04 Apr 2022182.69183.09168.24175.54175.543,749,206,699
03 Apr 2022176.55187.26175.20182.71182.713,454,519,407
02 Apr 2022179.27190.94176.41176.49176.494,531,456,146
01 Apr 2022163.82183.41158.91179.24179.245,913,075,167
31 Mar 2022160.88171.88160.08163.72163.725,492,860,304
30 Mar 2022148.63165.86143.48160.90160.905,209,958,549
29 Mar 2022141.83154.02141.39148.66148.664,061,839,211
28 Mar 2022142.44151.39140.55142.01142.013,837,739,253
27 Mar 2022135.41142.76132.08142.45142.452,091,596,556
26 Mar 2022131.33137.30130.21135.40135.401,706,851,605
25 Mar 2022136.13138.82129.50131.32131.322,895,643,079
24 Mar 2022126.71137.61125.51136.11136.114,795,574,440
23 Mar 2022121.30128.17120.50126.82126.822,799,638,138
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...