Australia markets close in 4 hours 20 minutes

RazrFi USD (SOLR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.010433-0.004958 (-32.21%)
As of 01:48AM UTC. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 20240.0104330.0104340.0104330.0104330.010433263
25 June 2024------
24 June 20240.0146560.0176460.0137720.0153890.015389523
23 June 20240.0140630.0155830.0105630.0146550.014655500
22 June 20240.0298860.0356620.0140610.0140630.014063441
21 June 20240.0288340.0344760.0282260.0298890.02988910,741
20 June 20240.0277960.0290520.0277730.0288350.02883516,257
19 June 20240.0254740.0281920.0242020.0277960.02779615,239
18 June 20240.0227330.0272090.0227140.0254760.0254767,543
17 June 20240.0135530.0227170.0134330.0227170.0227174,447
16 June 20240.0125120.0139060.0123140.0135530.0135531,275
15 June 20240.0228850.0228850.0125110.0125120.0125121,128
14 June 20240.0290120.0320710.0227720.0229090.0229095,063
13 June 20240.0281280.0292750.0234000.0290240.02902415,168
12 June 20240.0222220.0325580.0221260.0281260.0281269,408
11 June 20240.0167100.0224410.0133700.0222210.0222217,725
10 June 20240.0318760.0355620.0167100.0167100.0167103,731
09 June 20240.0274990.0369970.0159100.0318780.03187816,806
08 June 20240.0121400.0275080.0118680.0274990.02749917,475
07 June 20240.0118260.0259580.0095130.0121410.01214110,174
06 June 20240.0253160.0274610.0066020.0118260.01182616,331
05 June 20240.0157920.0253350.0123180.0253100.0253109,175
04 June 20240.0316860.0331160.0053940.0157920.0157923,873
03 June 20240.0264290.0323850.0254090.0316860.0316866,540
02 June 20240.0222070.0298720.0169710.0264310.02643121,362
01 June 20240.0312000.0312000.0084160.0222070.0222076,617
31 May 20240.0327500.0341250.0312000.0312000.03120012,692
30 May 20240.0244630.0320710.0241990.0318080.03180815,397
29 May 20240.0194060.0249450.0158470.0244630.0244639,519
28 May 20240.0318100.0332010.0150910.0194100.0194104,168
27 May 20240.0301900.0359520.0296940.0318100.03181013,398
26 May 20240.0264440.0310880.0262950.0301900.03019018,765
25 May 20240.0305480.0305490.0240760.0264440.0264444,395
24 May 20240.0316520.0326720.0277620.0305480.0305485,177
23 May 20240.0331860.0370800.0316330.0316520.03165211,717
22 May 20240.0277800.0345760.0266660.0331860.03318612,321
21 May 20240.0194610.0284210.0194590.0277800.02778011,999
20 May 20240.0169810.0197420.0156140.0194610.01946110,390
19 May 20240.0318510.0320530.0169800.0169810.0169815,320
18 May 20240.0372720.0372910.0277170.0318510.0318516,557
17 May 20240.0370800.0399100.0320260.0372720.03727215,276
16 May 20240.0282250.0373110.0282080.0370800.03708018,556
15 May 20240.0355780.0362520.0282250.0282250.02822516,210
14 May 20240.0401560.0426080.0355780.0355780.0355784,252
13 May 20240.0306840.0454100.0251740.0401560.0401563,616
12 May 20240.0295910.0309520.0265960.0306840.0306849,110
11 May 20240.0266380.0323420.0266380.0295500.02955015,948
10 May 20240.0286210.0286460.0165490.0266380.0266386,311
09 May 20240.0265780.0337770.0180530.0286210.0286213,111
08 May 20240.0321310.0333410.0265750.0265780.0265786,262
07 May 20240.0248680.0347240.0133750.0321310.0321318,317
06 May 20240.0248550.0341340.0231160.0248680.0248682,977
05 May 20240.0193760.0261210.0186720.0248550.0248551,116
04 May 20240.0107110.0193800.0107110.0193760.0193762,617
03 May 20240.0127760.0136960.0059660.0107110.0107112,551
02 May 20240.0279460.0283010.0124320.0127760.0127762,394
01 May 20240.0229460.0279570.0163700.0279460.0279462,351
30 Apr 20240.0234670.0309590.0220860.0229460.0229465,458
29 Apr 20240.0264310.0264320.0123140.0234670.0234672,871
28 Apr 20240.0289200.0387800.0264310.0264310.0264319,407
27 Apr 20240.0250890.0289200.0167570.0289200.02892011,398
26 Apr 20240.0374560.0374580.0238400.0250890.0250895,514
25 Apr 20240.0365210.0401390.0346110.0374560.03745623,760
24 Apr 20240.0314580.0400970.0302460.0365190.03651921,491
23 Apr 20240.0390180.0390180.0280440.0314580.03145817,137
22 Apr 20240.0311950.0419510.0298010.0390180.03901814,304
21 Apr 20240.0374050.0374050.0309520.0311950.03119520,912
20 Apr 20240.0413010.0425560.0371600.0374050.03740518,992
19 Apr 20240.0368080.0419790.0360280.0413120.04131219,738
18 Apr 20240.0386900.0424060.0313190.0368080.03680820,102
17 Apr 20240.0429990.0438280.0371380.0386900.03869012,316
16 Apr 20240.0447930.0460520.0372260.0429990.04299910,471
15 Apr 20240.0163020.0449000.0151740.0447930.04479316,423
14 Apr 20240.0146300.0405490.0145820.0163020.01630211,720
13 Apr 20240.0388330.0410680.0145680.0146300.01463012,380
12 Apr 20240.0157960.0483300.0155330.0388330.03883311,504
11 Apr 20240.0153370.0434370.0153360.0157960.01579612,900
10 Apr 20240.0151890.0393360.0150810.0153370.0153378,680
09 Apr 20240.0174480.0292150.0147610.0151890.0151899,122
08 Apr 20240.0175130.0341570.0168410.0174480.01744823,162
07 Apr 20240.0178190.0311700.0165840.0175130.01751318,800
06 Apr 20240.0185100.0268560.0173370.0178190.01781918,414
05 Apr 20240.0379300.0379690.0170030.0185100.01851044,773
04 Apr 20240.0212040.0390060.0212010.0379300.03793043,320
03 Apr 20240.0307430.0356880.0210450.0212040.02120417,546
02 Apr 20240.0469620.0471510.0210770.0307430.03074320,625
01 Apr 20240.0393680.0507310.0243950.0469620.04696226,439
31 Mar 20240.0272310.0425710.0269030.0393690.03936922,922
30 Mar 20240.0514280.0518600.0254600.0272310.02723135,706
29 Mar 20240.0459910.0529070.0251730.0514280.05142844,476
28 Mar 20240.0251910.0599570.0251860.0459910.045991123,409
27 Mar 20240.0267410.0483450.0236490.0251910.025191122,671
26 Mar 20240.0290290.0389590.0252220.0267410.02674148,443
25 Mar 20240.0285580.0437170.0265210.0290290.02902955,931
24 Mar 20240.0463380.0477480.0272740.0285580.02855837,134
23 Mar 20240.0394160.0469270.0391550.0463380.04633832,429
22 Mar 20240.0437950.0454320.0288090.0394160.03941630,879
21 Mar 20240.0368490.0464300.0285290.0437920.04379255,403
20 Mar 20240.0311070.0389650.0288280.0368490.03684939,090
19 Mar 20240.0308010.0398500.0294820.0311070.03110765,581
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...