1SOL Historical USD Price
Daily close · Jan 12, 2022 → Jan 16, 2023Daily price history
Dec 18, 2022 → Jan 16, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-16 | $0.004548 | $0.00658014 | $0.004538 | $0.005432 | $632,145.13 |
| 2023-01-15 | $0.004678 | $0.004737 | $0.004528 | $0.004548 | $534,720.02 |
| 2023-01-14 | $0.004507 | $0.004985 | $0.004486 | $0.00468 | $593,690.10 |
| 2023-01-13 | $0.004404 | $0.004475 | $0.004301 | $0.004475 | $597,195.39 |
| 2023-01-12 | $0.004511 | $0.004691 | $0.004349 | $0.004404 | $549,381.70 |
| 2023-01-11 | $0.004409 | $0.004593 | $0.004279 | $0.004523 | $605,929.01 |
| 2023-01-10 | $0.004541 | $0.004576 | $0.004251 | $0.004412 | $596,789.13 |
| 2023-01-09 | $0.004236 | $0.00490914 | $0.004236 | $0.004544 | $546,574.48 |
| 2023-01-08 | $0.004365 | $0.004757 | $0.004152 | $0.00425 | $572,033.08 |
| 2023-01-07 | $0.004139 | $0.005656 | $0.004139 | $0.004367 | $561,045.91 |
| 2023-01-06 | $0.004016 | $0.004343 | $0.004016 | $0.004136 | $563,206.78 |
| 2023-01-05 | $0.004581 | $0.004773 | $0.003998 | $0.004016 | $502,053.63 |
| 2023-01-04 | $0.004918 | $0.0054 | $0.004514 | $0.004582 | $519,052.31 |
| 2023-01-03 | $0.00778394 | $0.011343 | $0.004816 | $0.004816 | $461,897.45 |
| 2023-01-02 | $0.004052 | $0.00792444 | $0.00392 | $0.00792444 | $896,550.27 |
| 2023-01-01 | $0.003997 | $0.004109 | $0.003913 | $0.004054 | $582,798.78 |
| 2022-12-31 | $0.004469 | $0.005299 | $0.003601 | $0.004076 | $464,203.06 |
| 2022-12-30 | $0.004504 | $0.004612 | $0.003592 | $0.004482 | $555,957.28 |
| 2022-12-29 | $0.004696 | $0.004857 | $0.004401 | $0.004501 | $531,095.43 |
| 2022-12-28 | $0.00519 | $0.005209 | $0.0047 | $0.0047 | $526,240.57 |
| 2022-12-27 | $0.005178 | $0.005282 | $0.005103 | $0.005209 | $578,407.59 |
| 2022-12-26 | $0.004881 | $0.005284 | $0.004688 | $0.005174 | $603,132.85 |
| 2022-12-25 | $0.004953 | $0.005049 | $0.004824 | $0.004891 | $559,607.22 |
| 2022-12-24 | $0.00496 | $0.004979 | $0.004788 | $0.004939 | $591,105.39 |
| 2022-12-23 | $0.004887 | $0.00509 | $0.004763 | $0.004957 | $590,956.58 |
| 2022-12-22 | $0.004965 | $0.0053 | $0.004843 | $0.004902 | $565,123.60 |
| 2022-12-21 | $0.004999 | $0.005143 | $0.004696 | $0.004963 | $580,562.47 |
| 2022-12-20 | $0.005868 | $0.00587 | $0.004925 | $0.004983 | $534,491.51 |
| 2022-12-19 | $0.00563 | $0.00848074 | $0.005614 | $0.00587 | $558,331.10 |
| 2022-12-18 | $0.006036 | $0.006142 | $0.005588 | $0.005626 | $557,338.60 |