Australia markets closed

Wrapped Solana USD (SOL16116-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
170.25+8.41 (+5.20%)
As of 01:09AM UTC. Market open.
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 May 2024169.46170.25169.15170.25170.251,180,756,352
17 May 2024------
16 May 2024158.05163.81157.30158.81158.811,172,567,812
15 May 2024142.10156.56141.80156.02156.021,110,735,728
14 May 2024147.25148.67142.10142.11142.11904,676,689
13 May 2024143.49150.19138.29147.12147.121,030,642,610
12 May 2024145.33147.38143.30143.37143.37482,027,076
11 May 2024146.28147.15143.67145.67145.67561,512,773
10 May 2024152.61155.02145.44145.74145.74909,005,690
09 May 2024142.18152.89141.14152.59152.59837,582,000
08 May 2024149.41149.43140.28142.18142.18769,148,975
07 May 2024152.80158.71152.53154.55154.55895,656,823
06 May 2024145.72156.29145.72152.80152.80980,837,745
05 May 2024146.16147.69143.84145.13145.13806,542,991
04 May 2024143.73148.62142.91146.09146.09797,636,734
03 May 2024137.88144.68136.36143.49143.49966,494,172
02 May 2024134.56139.84128.76138.93138.931,069,554,000
01 May 2024126.94135.04119.57134.57134.571,198,827,111
30 Apr 2024137.79139.00121.85126.96126.96997,961,028
29 Apr 2024137.72138.60133.99137.78137.78885,327,127
28 Apr 2024141.36144.30137.50137.72137.72696,886,221
27 Apr 2024139.09142.33134.72141.36141.36808,536,474
26 Apr 2024144.95145.42139.16139.16139.16992,214,484
25 Apr 2024147.70149.00142.66144.97144.971,247,742,378
24 Apr 2024154.86159.40147.20147.21147.211,119,358,350
23 Apr 2024157.09159.55153.51155.72155.721,043,648,380
22 Apr 2024148.69158.09147.22157.09157.091,051,169,591
21 Apr 2024150.84152.66147.54149.51149.51764,422,968
20 Apr 2024142.87151.79140.54149.85149.85813,223,100
19 Apr 2024142.13147.11129.21142.89142.891,364,672,632
18 Apr 2024132.11142.82128.44142.73142.731,056,186,442
17 Apr 2024136.53141.89128.10134.35134.351,121,716,200
16 Apr 2024138.41140.07127.19137.27137.271,342,837,663
15 Apr 2024151.39155.48134.17139.51139.511,417,019,337
14 Apr 2024139.10150.24131.75150.24150.241,719,933,327
13 Apr 2024153.37154.59122.33139.13139.131,864,216,353
12 Apr 2024172.63175.45146.27150.97150.971,563,085,031
11 Apr 2024173.37175.73170.59172.63172.631,182,608,358
10 Apr 2024172.53175.16164.08173.36173.361,065,637,565
09 Apr 2024180.89180.89170.01173.89173.891,043,287,868
08 Apr 2024179.59184.16176.02180.90180.901,279,935,893
07 Apr 2024179.14182.32177.55179.60179.601,001,064,262
06 Apr 2024174.75179.57173.89179.16179.161,048,318,861
05 Apr 2024183.83184.57168.74174.98174.981,497,518,557
04 Apr 2024185.29189.63180.68183.83183.831,697,619,212
03 Apr 2024181.16191.50177.83185.30185.302,142,825,844
02 Apr 2024192.74192.74176.57181.16181.162,096,595,716
01 Apr 2024202.85204.02187.75192.75192.752,071,483,802
31 Mar 2024194.45202.99194.19202.85202.851,679,468,903
30 Mar 2024192.14199.67191.25194.46194.462,003,378,968
29 Mar 2024189.58192.29183.68192.28192.281,734,046,724
28 Mar 2024186.06190.69181.02189.65189.651,637,979,274
27 Mar 2024190.81192.37180.59186.07186.071,777,431,585
26 Mar 2024189.03196.12186.86190.84190.841,496,218,883
25 Mar 2024183.72194.31181.31189.02189.021,273,426,733
24 Mar 2024173.15186.45171.70183.74183.74885,163,828
23 Mar 2024173.70178.66171.02173.17173.17861,211,839
22 Mar 2024179.29181.14168.14170.15170.151,749,636,659
21 Mar 2024191.38195.08176.50179.29179.291,989,628,992
20 Mar 2024169.98192.68163.51191.34191.342,291,079,034
19 Mar 2024195.91198.00166.39169.99169.992,823,354,433
18 Mar 2024202.05209.73194.59197.53197.533,706,529,314
17 Mar 2024181.76203.30179.11200.97200.972,900,541,171
16 Mar 2024182.95197.56177.61181.67181.674,392,044,677
15 Mar 2024176.62188.56165.41183.00183.004,043,967,493
14 Mar 2024163.73177.63160.26176.49176.492,487,947,828
13 Mar 2024150.94165.67148.92163.72163.721,470,563,714
12 Mar 2024148.73154.81142.64150.93150.931,503,086,783
11 Mar 2024144.55149.94137.70148.73148.731,244,888,579
10 Mar 2024144.70148.68140.99144.52144.521,040,342,475
09 Mar 2024145.30149.31144.25144.71144.711,031,797,019
08 Mar 2024144.09152.35142.83145.38145.381,551,780,161
07 Mar 2024130.72149.11130.70144.05144.051,734,625,884
06 Mar 2024125.68134.67120.50130.65130.651,714,530,501
05 Mar 2024133.22142.01117.80125.74125.742,399,557,578
04 Mar 2024130.31134.81127.89133.19133.191,351,069,948
03 Mar 2024129.83131.87125.68130.36130.361,147,543,895
02 Mar 2024130.04131.46127.60129.61129.61832,127,857
01 Mar 2024125.76137.48125.75130.04130.041,137,623,345
29 Feb 2024117.97134.36117.64125.77125.771,121,790,944
28 Feb 2024108.31117.94107.61117.94117.94949,440,880
27 Feb 2024109.91112.08105.84108.31108.31557,072,708
26 Feb 2024103.42110.42100.53109.90109.90411,388,656
25 Feb 2024104.15104.19102.24103.40103.40246,057,744
24 Feb 202499.95104.5898.58104.18104.18273,547,055
23 Feb 2024101.77102.9399.0399.9799.97345,965,829
22 Feb 2024105.08106.84101.76101.76101.76331,672,943
21 Feb 2024108.46108.46100.56105.11105.11371,013,422
20 Feb 2024111.44111.83105.02108.49108.49431,376,060
19 Feb 2024112.19114.57111.25111.43111.43375,518,258
18 Feb 2024109.06113.96107.72112.17112.17367,111,200
17 Feb 2024110.47110.99106.05109.07109.07322,968,538
16 Feb 2024113.66114.15108.40110.47110.47428,964,590
15 Feb 2024116.97118.27111.87113.66113.66468,202,919
14 Feb 2024112.53118.30111.01116.93116.93428,583,462
13 Feb 2024111.92114.82108.61112.50112.50459,337,426
12 Feb 2024107.47111.98103.72111.95111.95453,725,099
11 Feb 2024109.10110.45107.36107.46107.46280,432,529
10 Feb 2024106.98110.63106.98109.10109.10346,304,264
09 Feb 2024102.83108.92102.81106.99106.99483,507,856
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...