Solana SOL
$117.45-1.80 (-1.51%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $117.89 | -0.09% | $118.01 | $119.48 | $117.31 | 4.33B |
| 2026-09-30 | $117.99 | -0.89% | $119.06 | $122.52 | $117.23 | 4.31B |
| 2026-09-29 | $119.06 | +0.18% | $118.84 | $121.49 | $116.53 | 3.53B |
| 2026-09-28 | $118.84 | -2.64% | $122.06 | $122.72 | $117.35 | 3.96B |
| 2026-09-27 | $122.06 | +0.52% | $121.43 | $124.62 | $120.14 | 3.64B |
| 2026-09-26 | $121.43 | -0.48% | $122.01 | $122.25 | $119.89 | 2.61B |
| 2026-09-25 | $122.01 | +4.27% | $117.01 | $122.75 | $115.94 | 6.07B |
| 2026-09-24 | $117.01 | +1.77% | $114.98 | $117.61 | $112.84 | 3.95B |
| 2026-09-23 | $114.98 | -2.98% | $118.51 | $119.62 | $113.31 | 5.30B |
| 2026-09-22 | $118.51 | -0.20% | $118.75 | $119.29 | $115.62 | 4.71B |
| 2026-09-21 | $118.75 | +6.85% | $111.13 | $119.81 | $110.96 | 6.85B |
| 2026-09-20 | $111.13 | +0.11% | $111.01 | $111.24 | $107.53 | 3.21B |
| 2026-09-19 | $111.01 | -1.41% | $112.60 | $113.74 | $110.13 | 2.99B |
| 2026-09-18 | $112.60 | +10.82% | $101.60 | $114.06 | $100.95 | 6.48B |
| 2026-09-17 | $101.60 | +3.00% | $98.64 | $101.84 | $98.46 | 2.99B |
| 2026-09-16 | $98.64 | +1.81% | $96.89 | $98.72 | $96.23 | 3.17B |
| 2026-09-15 | $96.89 | -5.47% | $102.50 | $102.74 | $96.39 | 3.73B |
| 2026-09-14 | $102.50 | +3.27% | $99.25 | $104.67 | $99.08 | 3.06B |
| 2026-09-13 | $99.25 | -2.50% | $101.79 | $102.26 | $99.24 | 1.81B |
| 2026-09-12 | $101.79 | -0.60% | $102.40 | $102.50 | $101.27 | 1.52B |
| 2026-09-11 | $102.40 | +3.76% | $98.69 | $105.49 | $98.63 | 4.43B |
| 2026-09-10 | $98.69 | -2.87% | $101.61 | $102.10 | $98.69 | 2.72B |
| 2026-09-09 | $101.61 | -1.66% | $103.32 | $104.98 | $100.69 | 2.98B |
| 2026-09-08 | $103.33 | -0.52% | $103.87 | $104.65 | $101.85 | 2.82B |
| 2026-09-07 | $103.87 | -2.43% | $106.45 | $106.85 | $103.11 | 3.05B |
| 2026-09-06 | $106.45 | +3.16% | $103.19 | $107.12 | $103.18 | 3.64B |
| 2026-09-05 | $103.19 | +1.21% | $101.95 | $104.25 | $101.69 | 2.18B |
| 2026-09-04 | $101.95 | -1.95% | $103.98 | $104.58 | $100.57 | 3.32B |
| 2026-09-03 | $103.98 | +3.58% | $100.39 | $105.51 | $99.44 | 4.01B |
| 2026-09-02 | $100.39 | +0.40% | $99.99 | $100.58 | $97.45 | 2.68B |
| 2026-09-01 | $99.99 | -2.92% | $103.00 | $104.30 | $98.52 | 3.21B |
| 2026-08-31 | $103.00 | +1.10% | $101.88 | $104.82 | $100.98 | 3.07B |
| 2026-08-30 | $101.88 | -3.57% | $105.65 | $107.31 | $100.69 | 2.86B |
| 2026-08-29 | $105.65 | +1.46% | $104.13 | $105.77 | $103.14 | 2.05B |
| 2026-08-28 | $104.13 | -4.65% | $109.21 | $109.91 | $102.58 | 6.01B |
| 2026-08-27 | $109.21 | +6.89% | $102.16 | $110.04 | $100.63 | 7.16B |
| 2026-08-26 | $102.17 | +5.76% | $96.60 | $102.28 | $95.23 | 3.57B |
| 2026-08-25 | $96.60 | -1.99% | $98.56 | $102.59 | $96.06 | 6.54B |
| 2026-08-24 | $98.56 | +3.27% | $95.44 | $98.65 | $93.33 | 5.84B |
| 2026-08-23 | $95.44 | +1.63% | $93.91 | $96.62 | $91.82 | 4.71B |
| 2026-08-22 | $93.91 | +0.28% | $93.66 | $101.75 | $91.28 | 8.72B |
| 2026-08-21 | $93.65 | +6.87% | $87.64 | $94.74 | $87.60 | 7.16B |
| 2026-08-20 | $87.64 | +2.65% | $85.37 | $87.90 | $84.08 | 4.37B |
| 2026-08-19 | $85.37 | +10.83% | $77.03 | $86.90 | $76.62 | 4.53B |
| 2026-08-18 | $77.03 | +1.43% | $75.94 | $77.28 | $75.19 | 1.53B |
| 2026-08-17 | $75.94 | +1.88% | $74.54 | $76.12 | $74.40 | 1.37B |
| 2026-08-16 | $74.54 | -0.97% | $75.27 | $75.60 | $74.20 | 754.94M |
| 2026-08-15 | $75.27 | -0.07% | $75.33 | $75.64 | $74.99 | 674.62M |
| 2026-08-14 | $75.33 | -1.12% | $76.18 | $76.24 | $74.67 | 1.14B |
| 2026-08-13 | $76.18 | +0.86% | $75.53 | $76.50 | $75.08 | 1.23B |
| 2026-08-12 | $75.53 | -0.88% | $76.20 | $77.00 | $75.36 | 1.32B |
| 2026-08-11 | $76.20 | +0.33% | $75.95 | $76.54 | $74.66 | 1.44B |
| 2026-08-10 | $75.95 | -0.35% | $76.21 | $77.01 | $75.59 | 1.50B |
| 2026-08-09 | $76.21 | +0.32% | $75.97 | $77.62 | $75.74 | 1.17B |
| 2026-08-08 | $75.97 | +3.16% | $73.64 | $76.62 | $73.57 | 1.51B |
| 2026-08-07 | $73.64 | +1.47% | $72.58 | $74.23 | $72.47 | 1.65B |
| 2026-08-06 | $72.58 | -1.87% | $73.96 | $74.22 | $72.31 | 1.49B |
| 2026-08-05 | $73.96 | +0.33% | $73.72 | $74.64 | $73.28 | 1.75B |
| 2026-08-04 | $73.72 | +0.33% | $73.47 | $74.34 | $73.01 | 1.45B |
| 2026-08-03 | $73.47 | +0.03% | $73.45 | $74.11 | $71.96 | 1.45B |
| 2026-08-02 | $73.45 | +2.20% | $71.87 | $74.09 | $71.87 | 1.05B |
| 2026-08-01 | $71.87 | -1.27% | $72.79 | $73.12 | $70.69 | 1.16B |
| 2026-07-31 | $72.79 | -2.25% | $74.47 | $75.11 | $72.65 | 1.58B |
| 2026-07-30 | $74.47 | +1.18% | $73.60 | $74.86 | $73.09 | 1.44B |
| 2026-07-29 | $73.60 | -0.14% | $73.70 | $74.40 | $72.40 | 1.91B |
| 2026-07-28 | $73.70 | -0.60% | $74.14 | $74.43 | $72.38 | 1.90B |
| 2026-07-27 | $74.14 | -3.21% | $76.60 | $77.37 | $73.83 | 1.87B |
| 2026-07-26 | $76.60 | +2.92% | $74.43 | $76.92 | $74.43 | 1.07B |
| 2026-07-25 | $74.43 | +0.74% | $73.88 | $74.64 | $73.62 | 879.28M |
| 2026-07-24 | $73.88 | -2.61% | $75.86 | $76.28 | $73.47 | 1.66B |
| 2026-07-23 | $75.86 | -2.63% | $77.91 | $78.45 | $75.47 | 1.58B |
| 2026-07-22 | $77.91 | -0.26% | $78.11 | $78.71 | $76.99 | 1.70B |
| 2026-07-21 | $78.11 | +0.41% | $77.79 | $78.73 | $77.56 | 1.59B |
| 2026-07-20 | $77.79 | +1.88% | $76.35 | $78.19 | $75.56 | 2.19B |
| 2026-07-19 | $76.36 | +1.19% | $75.46 | $76.59 | $75.43 | 1.31B |
| 2026-07-18 | $75.46 | +0.60% | $75.01 | $75.56 | $74.53 | 889.55M |
| 2026-07-17 | $75.01 | -0.35% | $75.27 | $75.64 | $73.40 | 1.65B |
| 2026-07-16 | $75.27 | -2.58% | $77.26 | $77.43 | $75.04 | 1.79B |
| 2026-07-15 | $77.26 | -0.64% | $77.76 | $78.88 | $77.06 | 2.09B |
| 2026-07-14 | $77.76 | +3.88% | $74.86 | $77.82 | $74.55 | 2.12B |
| 2026-07-13 | $74.86 | -2.62% | $76.87 | $78.02 | $74.16 | 1.94B |
| 2026-07-12 | $76.87 | +0.06% | $76.82 | $77.66 | $75.80 | 1.39B |
| 2026-07-11 | $76.82 | -1.59% | $78.07 | $78.72 | $76.81 | 1.45B |
| 2026-07-10 | $78.07 | +0.03% | $78.04 | $79.55 | $77.30 | 2.15B |
| 2026-07-09 | $78.05 | +0.33% | $77.79 | $78.59 | $76.84 | 1.79B |
| 2026-07-08 | $77.79 | -3.55% | $80.65 | $80.69 | $76.26 | 2.47B |
| 2026-07-07 | $80.65 | -1.55% | $81.92 | $82.67 | $80.46 | 2.28B |
| 2026-07-06 | $81.92 | +0.60% | $81.42 | $83.06 | $79.22 | 2.79B |
| 2026-07-05 | $81.42 | -0.28% | $81.65 | $82.21 | $79.73 | 1.77B |
| 2026-07-04 | $81.65 | -0.77% | $82.28 | $83.81 | $81.36 | 2.12B |