Solana price history in 2021
In 2021 Solana (SOL) went from $1.51 on 2021-01-01 to $172.6519 on 2021-12-31, a change of +11333.90%. The highest price was $259.7806 on 2021-11-06 and the lowest $1.50 on 2021-01-01. About $35.45B was traded across the year. The best day was 2021-01-08 (+35.81%) and the worst 2021-05-19 (-37.50%).
$1.51Open · 2021-01-01
$172.6519Close · 2021-12-31
$259.7806High · 2021-11-06
$1.50Low · 2021-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $1.51 | $4.80 | $1.50 | $4.2312 | $189.27M | +180.21% |
| February | $4.2566 | $18.1785 | $4.1134 | $13.1492 | $344.34M | +208.91% |
| March | $15.45 | $20.85 | $11.87 | $19.4265 | $627.10M | +25.74% |
| April | $19.44 | $48.50 | $18.51 | $42.8243 | $2.19B | +120.29% |
| May | $42.7198 | $58.3149 | $19.1616 | $32.788 | $1.32B | -23.25% |
| June | $32.7403 | $44.15 | $20.2022 | $35.5284 | $2.10B | +8.52% |
| July | $33.48 | $38.0282 | $22.0977 | $36.7252 | $1.48B | +9.69% |
| August | $35.47 | $130.0109 | $32.345 | $108.3174 | $2.72B | +205.38% |
| September | $108.275 | $216.3469 | $105.9613 | $141.3897 | $8.21B | +30.58% |
| October | $141.427 | $218.6259 | $137.66 | $203.6831 | $5.19B | +44.02% |
| November | $204.0503 | $259.7806 | $180.9622 | $208.373 | $5.73B | +2.12% |
| December | $229.51 | $243.0508 | $148.0575 | $172.6519 | $5.35B | -24.77% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $175.72 | $176.11 | $167.70 | $172.6519 | $116.35M | -1.23% |
| 2021-12-30 | $173.90 | $177.6805 | $170.06 | $174.8031 | $134.49M | +1.09% |
| 2021-12-29 | $176.4381 | $177.48 | $168.1522 | $172.9198 | $195.80M | -2.09% |
| 2021-12-28 | $185.61 | $186.0241 | $170.693 | $176.619 | $269.53M | -9.71% |
| 2021-12-27 | $197.893 | $204.7685 | $194.7592 | $195.6037 | $21.60M | -2.44% |
| 2021-12-26 | $198.1567 | $203.40 | $194.80 | $200.4865 | $191.27M | +1.80% |
| 2021-12-25 | $192.1619 | $199.54 | $189.27 | $196.9463 | $227.70M | +2.79% |
| 2021-12-24 | $195.3783 | $197.50 | $188.2161 | $191.6082 | $204.73M | -1.27% |
| 2021-12-23 | $180.9151 | $195.66 | $180.18 | $194.0699 | $279.29M | +7.72% |
| 2021-12-22 | $185.05 | $185.6913 | $175.63 | $180.1669 | $207.00M | -2.05% |
| 2021-12-21 | $177.45 | $187.49 | $176.07 | $183.9285 | $189.51M | +4.10% |
| 2021-12-20 | $170.02 | $182.49 | $169.4008 | $176.6816 | $239.66M | -1.82% |
| 2021-12-19 | $182.6029 | $189.282 | $178.337 | $179.9624 | $16.54M | -2.03% |
| 2021-12-18 | $181.44 | $189.4257 | $179.76 | $183.6979 | $190.76M | +4.66% |
| 2021-12-17 | $176.8678 | $182.378 | $168.0669 | $175.5248 | $16.17M | -0.61% |
| 2021-12-16 | $187.00 | $187.5919 | $168.0225 | $176.5941 | $358.90M | -1.05% |
| 2021-12-15 | $161.2377 | $182.5479 | $156.81 | $178.4679 | $35.89M | +12.57% |
| 2021-12-14 | $157.68 | $168.6475 | $152.68 | $158.5376 | $309.82M | +1.00% |
| 2021-12-13 | $158.21 | $161.76 | $148.0575 | $156.9687 | $357.01M | -9.17% |
| 2021-12-12 | $172.1691 | $176.805 | $167.70 | $172.8131 | $13.18M | +1.14% |
| 2021-12-11 | $170.9479 | $173.72 | $167.63 | $170.8644 | $165.36M | +0.42% |
| 2021-12-10 | $173.7044 | $175.66 | $161.4614 | $170.1482 | $289.74M | -6.13% |
| 2021-12-09 | $194.5077 | $196.5908 | $178.64 | $181.2532 | $18.61M | -6.83% |
| 2021-12-08 | $190.2398 | $196.1738 | $183.6474 | $194.5371 | $18.00M | +1.39% |
| 2021-12-07 | $198.20 | $198.89 | $183.60 | $191.8657 | $295.39M | -2.62% |
| 2021-12-06 | $188.31 | $204.0468 | $185.87 | $197.03 | $355.69M | +0.07% |
| 2021-12-05 | $200.84 | $204.4303 | $181.538 | $196.8962 | $20.75M | -1.94% |
| 2021-12-04 | $211.65 | $212.6048 | $170.1311 | $200.7931 | $50.82M | -5.23% |
| 2021-12-03 | $233.60 | $239.2942 | $204.7058 | $211.8835 | $38.75M | -9.36% |
| 2021-12-02 | $229.81 | $243.0508 | $220.0732 | $233.7539 | $44.32M | +1.87% |
| 2021-12-01 | $229.51 | $236.1949 | $220.00 | $229.4653 | $472.75M | +10.12% |
| 2021-11-30 | $204.0874 | $218.28 | $199.5927 | $208.373 | $24.00M | +2.10% |
| 2021-11-29 | $200.69 | $212.6981 | $199.6793 | $204.0956 | $21.73M | +1.70% |
| 2021-11-28 | $192.6728 | $202.00 | $180.9622 | $200.678 | $22.09M | +5.62% |
| 2021-11-27 | $196.39 | $199.1056 | $184.72 | $189.9919 | $197.18M | -2.62% |
| 2021-11-26 | $192.7428 | $200.7217 | $190.12 | $195.1089 | $264.82M | -7.06% |
| 2021-11-25 | $205.8052 | $216.3477 | $201.959 | $209.932 | $27.52M | +2.01% |
| 2021-11-24 | $221.783 | $222.3957 | $200.1495 | $205.7919 | $25.32M | -7.22% |
| 2021-11-23 | $215.6274 | $226.043 | $211.00 | $221.8115 | $22.36M | +2.73% |
| 2021-11-22 | $222.5686 | $225.24 | $210.8482 | $215.9196 | $356.16M | -6.30% |
| 2021-11-21 | $217.6893 | $235.2905 | $210.5934 | $230.4316 | $29.87M | +6.79% |
| 2021-11-20 | $207.19 | $219.01 | $205.9043 | $215.7792 | $223.61M | +0.27% |
| 2021-11-19 | $195.164 | $219.50 | $189.2001 | $215.204 | $30.08M | +10.31% |
| 2021-11-18 | $218.90 | $222.7441 | $186.566 | $195.0989 | $36.82M | -10.88% |
| 2021-11-17 | $219.0736 | $222.2615 | $209.8488 | $218.9196 | $23.00M | +1.84% |
| 2021-11-16 | $225.32 | $227.0285 | $209.63 | $214.9733 | $394.77M | -9.65% |
| 2021-11-15 | $238.6486 | $246.20 | $234.6011 | $237.9373 | $19.89M | -0.66% |
| 2021-11-14 | $234.38 | $246.26 | $230.28 | $239.5112 | $274.54M | +1.38% |
| 2021-11-13 | $233.5606 | $242.0052 | $233.45 | $236.2566 | $222.15M | +1.71% |
| 2021-11-12 | $222.38 | $237.073 | $220.8849 | $232.2783 | $274.89M | -0.51% |
| 2021-11-11 | $232.9849 | $246.34 | $229.40 | $233.466 | $24.40M | -1.89% |
| 2021-11-10 | $244.94 | $246.4004 | $217.46 | $237.9524 | $488.96M | -2.24% |
| 2021-11-09 | $240.8108 | $248.00 | $235.3837 | $243.4078 | $244.90M | -0.45% |
| 2021-11-08 | $248.2889 | $253.2823 | $237.3696 | $244.4965 | $101.25M | -1.65% |
| 2021-11-07 | $252.2089 | $253.5173 | $240.6936 | $248.6081 | $297.96M | -2.10% |
| 2021-11-06 | $253.1765 | $259.7806 | $247.97 | $253.933 | $425.60M | +7.59% |
| 2021-11-05 | $247.166 | $248.3197 | $230.4247 | $236.0181 | $37.39M | -4.50% |
| 2021-11-04 | $243.37 | $250.3097 | $234.3715 | $247.1382 | $73.92M | +2.89% |
| 2021-11-03 | $225.40 | $247.71 | $221.22 | $240.2052 | $675.58M | +7.17% |
| 2021-11-02 | $208.828 | $234.97 | $206.6074 | $224.1286 | $590.85M | +8.21% |
| 2021-11-01 | $204.0503 | $208.99 | $198.8654 | $207.1204 | $277.43M | +1.69% |
| 2021-10-31 | $194.977 | $211.5509 | $193.066 | $203.6831 | $400.93M | +4.39% |
| 2021-10-30 | $193.18 | $202.00 | $185.4302 | $195.1202 | $242.30M | -2.58% |
| 2021-10-29 | $195.211 | $205.1547 | $194.4676 | $200.2928 | $38.22M | +2.67% |
| 2021-10-28 | $184.3756 | $201.3217 | $181.6731 | $195.0879 | $55.21M | +5.88% |
| 2021-10-27 | $199.7621 | $205.4468 | $177.367 | $184.2567 | $67.81M | -7.77% |
| 2021-10-26 | $209.771 | $214.1978 | $196.3512 | $199.7709 | $37.68M | -3.81% |
| 2021-10-25 | $218.61 | $218.6259 | $201.013 | $207.6791 | $376.92M | +2.64% |
| 2021-10-24 | $197.7246 | $204.8571 | $185.3175 | $202.3349 | $42.35M | +2.34% |
| 2021-10-23 | $196.27 | $205.7166 | $192.103 | $197.703 | $40.37M | -0.21% |
| 2021-10-22 | $206.40 | $211.1114 | $192.08 | $198.1145 | $492.72M | +4.10% |
| 2021-10-21 | $176.7873 | $194.1176 | $176.777 | $190.318 | $84.83M | +7.65% |
| 2021-10-20 | $155.815 | $176.8382 | $155.0588 | $176.7866 | $35.01M | +13.39% |
| 2021-10-19 | $157.12 | $159.3743 | $153.1879 | $155.9135 | $19.99M | -0.14% |
| 2021-10-18 | $156.68 | $159.47 | $154.7954 | $156.1339 | $145.38M | -1.03% |
| 2021-10-17 | $160.72 | $162.94 | $153.26 | $157.7611 | $207.87M | -1.33% |
| 2021-10-16 | $159.60 | $167.50 | $156.474 | $159.8878 | $226.88M | -0.65% |
| 2021-10-15 | $159.3288 | $164.8778 | $157.54 | $160.936 | $274.47M | +7.25% |
| 2021-10-14 | $148.053 | $155.6179 | $147.3207 | $150.0587 | $23.70M | +1.37% |
| 2021-10-13 | $152.335 | $155.5116 | $144.363 | $148.0287 | $23.81M | -2.89% |
| 2021-10-12 | $144.7921 | $153.3955 | $137.67 | $152.4318 | $33.76M | +5.92% |
| 2021-10-11 | $147.7511 | $148.07 | $137.66 | $143.9184 | $227.77M | -2.57% |
| 2021-10-10 | $154.4344 | $154.7043 | $145.3501 | $147.7181 | $193.58M | -4.79% |
| 2021-10-09 | $157.9389 | $158.48 | $152.4058 | $155.1493 | $158.54M | -1.92% |
| 2021-10-08 | $166.60 | $168.11 | $156.0454 | $158.1815 | $227.35M | +2.52% |
| 2021-10-07 | $153.8477 | $161.4001 | $150.4205 | $154.2975 | $29.13M | -0.65% |
| 2021-10-06 | $160.72 | $161.69 | $150.3686 | $155.3022 | $333.83M | -4.01% |
| 2021-10-05 | $162.367 | $167.08 | $150.08 | $161.7967 | $370.28M | -1.20% |
| 2021-10-04 | $166.40 | $172.3748 | $162.0277 | $163.7657 | $305.91M | -5.26% |
| 2021-10-03 | $169.0317 | $177.7272 | $165.6129 | $172.8599 | $33.91M | +0.78% |
| 2021-10-02 | $170.38 | $177.8584 | $165.51 | $171.5142 | $403.73M | +6.07% |
| 2021-10-01 | $141.427 | $164.9422 | $138.29 | $161.6921 | $37.37M | +14.36% |
| 2021-09-30 | $135.296 | $142.8595 | $134.032 | $141.3897 | $16.65M | +2.84% |
| 2021-09-29 | $135.5622 | $141.2992 | $131.12 | $137.4843 | $224.86M | +2.02% |
| 2021-09-28 | $130.41 | $140.12 | $128.1033 | $134.7582 | $269.45M | -1.23% |
| 2021-09-27 | $135.603 | $148.8797 | $133.7364 | $136.4351 | $21.80M | +0.59% |
| 2021-09-26 | $136.0594 | $140.7701 | $124.80 | $135.6397 | $20.03M | -2.42% |
| 2021-09-25 | $138.66 | $140.31 | $124.75 | $139.0018 | $278.39M | +0.11% |
| 2021-09-24 | $137.68 | $144.1915 | $135.4509 | $138.8547 | $287.95M | -7.39% |
| 2021-09-23 | $148.02 | $152.4205 | $142.92 | $149.9339 | $35.45M | +2.23% |
| 2021-09-22 | $141.7183 | $152.3999 | $140.2564 | $146.6649 | $461.68M | +18.13% |
| 2021-09-21 | $132.7207 | $144.598 | $115.9283 | $124.154 | $45.97M | -6.43% |
| 2021-09-20 | $153.1044 | $153.4226 | $130.2819 | $132.683 | $83.24M | -13.18% |
| 2021-09-19 | $169.3245 | $170.8911 | $150.6862 | $152.8231 | $45.74M | -9.72% |
| 2021-09-18 | $147.615 | $171.47 | $144.2146 | $169.2829 | $63.36M | +14.79% |
| 2021-09-17 | $152.2171 | $153.3573 | $134.0431 | $147.477 | $53.09M | -3.08% |
| 2021-09-16 | $158.8308 | $163.1152 | $147.35 | $152.1566 | $41.19M | -2.51% |
| 2021-09-15 | $161.9316 | $164.89 | $152.50 | $156.0741 | $363.36M | -3.11% |
| 2021-09-14 | $159.244 | $166.4891 | $142.44 | $161.0845 | $769.76M | -5.06% |
| 2021-09-13 | $174.3526 | $174.9291 | $150.3647 | $169.6649 | $85.00M | -2.68% |
| 2021-09-12 | $179.0451 | $181.5671 | $170.2023 | $174.3438 | $37.42M | -2.61% |
| 2021-09-11 | $188.4219 | $189.9885 | $173.00 | $179.0178 | $466.28M | -0.26% |
| 2021-09-10 | $187.6821 | $197.322 | $167.9842 | $179.4856 | $97.15M | -4.42% |
| 2021-09-09 | $190.8454 | $216.3469 | $180.7704 | $187.7927 | $246.76M | -1.68% |
| 2021-09-08 | $173.396 | $197.88 | $146.6275 | $190.9972 | $154.68M | +10.13% |
| 2021-09-07 | $164.2655 | $195.442 | $133.2255 | $173.4223 | $241.86M | +3.20% |
| 2021-09-06 | $151.3309 | $195.3931 | $132.00 | $168.0521 | $2.32B | +18.30% |
| 2021-09-05 | $138.9298 | $144.97 | $134.7965 | $142.056 | $28.37M | +3.65% |
| 2021-09-04 | $142.35 | $144.9897 | $134.8972 | $137.0524 | $494.34M | -4.51% |
| 2021-09-03 | $139.99 | $150.65 | $138.34 | $143.5208 | $865.93M | +11.89% |
| 2021-09-02 | $110.7492 | $132.00 | $109.2576 | $128.2669 | $54.52M | +15.85% |
| 2021-09-01 | $108.275 | $119.6046 | $105.9613 | $110.7209 | $38.89M | +2.22% |
| 2021-08-31 | $110.1986 | $130.0109 | $103.1125 | $108.3174 | $92.44M | -1.78% |
| 2021-08-30 | $94.1306 | $116.3312 | $93.6352 | $110.2769 | $98.46M | +16.97% |
| 2021-08-29 | $96.2318 | $97.7843 | $90.4156 | $94.2798 | $34.13M | -2.07% |
| 2021-08-28 | $88.025 | $97.8205 | $85.526 | $96.2763 | $45.22M | +9.35% |
| 2021-08-27 | $74.8375 | $88.8873 | $72.6432 | $88.0456 | $92.86M | +17.71% |
| 2021-08-26 | $71.963 | $78.366 | $66.2681 | $74.8015 | $131.98M | +3.93% |
| 2021-08-25 | $70.5139 | $72.7722 | $66.2277 | $71.971 | $44.67M | +1.31% |
| 2021-08-24 | $71.9999 | $72.7997 | $66.101 | $71.0384 | $329.08M | -6.11% |
| 2021-08-23 | $72.8472 | $76.7305 | $71.5333 | $75.665 | $18.37M | +4.81% |
| 2021-08-22 | $74.60 | $75.9283 | $71.20 | $72.1898 | $196.53M | -2.91% |
| 2021-08-21 | $75.41 | $77.58 | $72.60 | $74.3515 | $182.06M | -5.50% |
| 2021-08-20 | $72.8647 | $79.9683 | $70.9072 | $78.6758 | $24.97M | +7.51% |
| 2021-08-19 | $73.49 | $74.8857 | $70.5793 | $73.1816 | $274.79M | -0.11% |
| 2021-08-18 | $77.3643 | $78.75 | $68.118 | $73.2654 | $544.13M | +14.14% |
| 2021-08-17 | $62.1045 | $75.0563 | $58.7982 | $64.1914 | $60.88M | +3.34% |
| 2021-08-16 | $53.5303 | $69.13 | $52.3016 | $62.119 | $65.42M | +16.11% |
| 2021-08-15 | $44.1305 | $54.678 | $43.3751 | $53.5005 | $18.69M | +21.32% |
| 2021-08-14 | $44.8649 | $44.8649 | $42.6911 | $44.099 | $4.89M | -0.40% |
| 2021-08-13 | $43.63 | $44.91 | $42.76 | $44.2777 | $70.88M | +7.81% |
| 2021-08-12 | $41.6114 | $43.3916 | $39.3426 | $41.0685 | $6.55M | -1.42% |
| 2021-08-11 | $40.6631 | $43.7259 | $40.6173 | $41.6616 | $6.61M | +2.53% |
| 2021-08-10 | $38.6476 | $41.6535 | $38.2258 | $40.6321 | $5.92M | +5.05% |
| 2021-08-09 | $37.6403 | $40.0205 | $36.3971 | $38.6792 | $4.45M | +2.69% |
| 2021-08-08 | $39.4497 | $39.5241 | $36.9234 | $37.6666 | $3.79M | -4.34% |
| 2021-08-07 | $39.4484 | $40.4879 | $37.5707 | $39.3771 | $5.79M | +1.64% |
| 2021-08-06 | $39.70 | $40.48 | $38.37 | $38.7429 | $109.90M | +3.70% |
| 2021-08-05 | $35.8126 | $38.2459 | $35.5127 | $37.3608 | $7.97M | +2.34% |
| 2021-08-04 | $35.38 | $38.25 | $35.38 | $36.5053 | $120.59M | +7.06% |
| 2021-08-03 | $33.1929 | $35.8336 | $32.345 | $34.0975 | $6.97M | +2.72% |
| 2021-08-02 | $34.1704 | $35.9203 | $33.0155 | $33.1937 | $5.15M | -2.19% |
| 2021-08-01 | $35.47 | $36.24 | $33.19 | $33.9364 | $105.39M | -7.59% |
| 2021-07-31 | $32.3497 | $36.9444 | $31.6734 | $36.7252 | $9.87M | +13.49% |
| 2021-07-30 | $31.2729 | $33.0508 | $29.9835 | $32.36 | $10.42M | +4.20% |
| 2021-07-29 | $29.59 | $33.06 | $29.59 | $31.0552 | $147.76M | +11.43% |
| 2021-07-28 | $28.1214 | $28.7476 | $27.3744 | $27.87 | $3.80M | -1.30% |
| 2021-07-27 | $27.70 | $28.76 | $26.90 | $28.2364 | $67.43M | +1.29% |
| 2021-07-26 | $30.07 | $30.89 | $27.14 | $27.8762 | $111.54M | -1.24% |
| 2021-07-25 | $28.6034 | $28.8605 | $26.5409 | $28.2268 | $3.41M | -1.55% |
| 2021-07-24 | $28.5318 | $29.4818 | $28.0094 | $28.6714 | $4.99M | +0.88% |
| 2021-07-23 | $26.88 | $29.50 | $26.39 | $28.42 | $75.42M | +4.90% |
| 2021-07-22 | $27.79 | $28.70 | $26.72 | $27.0912 | $67.92M | +1.69% |
| 2021-07-21 | $23.4662 | $27.4497 | $22.8205 | $26.6414 | $8.84M | +13.50% |
| 2021-07-20 | $24.5371 | $24.9895 | $22.0977 | $23.4725 | $5.61M | -2.04% |
| 2021-07-19 | $24.18 | $24.98 | $22.10 | $23.9617 | $76.43M | -10.15% |
| 2021-07-18 | $26.7939 | $27.7439 | $26.2507 | $26.6692 | $1.99M | +0.13% |
| 2021-07-17 | $26.52 | $27.81 | $26.25 | $26.6349 | $46.09M | +0.66% |
| 2021-07-16 | $28.32 | $28.34 | $26.00 | $26.4616 | $56.70M | -6.75% |
| 2021-07-15 | $28.76 | $29.46 | $27.03 | $28.377 | $72.11M | -9.49% |
| 2021-07-14 | $29.0889 | $31.4234 | $27.4382 | $31.3518 | $5.03M | +7.62% |
| 2021-07-13 | $30.7781 | $31.0759 | $28.8415 | $29.1317 | $2.27M | -4.06% |
| 2021-07-12 | $31.09 | $31.17 | $29.12 | $30.3657 | $57.18M | -5.59% |
| 2021-07-11 | $31.6845 | $32.557 | $31.3784 | $32.1638 | $1.98M | -0.08% |
| 2021-07-10 | $32.35 | $32.82 | $31.03 | $32.1901 | $73.67M | -1.20% |
| 2021-07-09 | $33.91 | $34.20 | $32.17 | $32.5806 | $75.61M | -3.31% |
| 2021-07-08 | $34.35 | $34.45 | $32.00 | $33.695 | $87.43M | -8.19% |
| 2021-07-07 | $34.2057 | $38.0282 | $33.8472 | $36.7016 | $6.43M | +7.02% |
| 2021-07-06 | $32.9257 | $35.0163 | $32.9125 | $34.294 | $4.59M | +1.98% |
| 2021-07-05 | $32.78 | $35.02 | $32.40 | $33.6286 | $96.65M | -2.18% |
| 2021-07-04 | $34.5231 | $35.4661 | $33.5645 | $34.3778 | $3.51M | -1.22% |
| 2021-07-03 | $34.82 | $35.51 | $33.55 | $34.8027 | $72.98M | +0.51% |
| 2021-07-02 | $32.99 | $35.40 | $32.62 | $34.627 | $102.82M | +4.70% |
| 2021-07-01 | $33.48 | $34.28 | $31.37 | $33.0733 | $120.65M | -6.91% |
| 2021-06-30 | $33.9744 | $35.984 | $31.5997 | $35.5284 | $7.61M | +4.69% |
| 2021-06-29 | $33.001 | $35.7972 | $32.6972 | $33.9356 | $3.46M | +2.91% |
| 2021-06-28 | $31.8096 | $34.2845 | $31.0191 | $32.9776 | $6.37M | +3.37% |
| 2021-06-27 | $29.6514 | $31.9115 | $29.2068 | $31.9011 | $4.38M | +6.04% |
| 2021-06-26 | $28.43 | $31.15 | $27.43 | $30.0828 | $146.41M | +5.69% |
| 2021-06-25 | $29.07 | $30.14 | $26.69 | $28.4624 | $192.06M | -8.77% |
| 2021-06-24 | $30.8788 | $33.00 | $28.4959 | $31.1995 | $7.35M | +1.45% |
| 2021-06-23 | $29.09 | $31.62 | $28.31 | $30.753 | $200.44M | +14.19% |
| 2021-06-22 | $26.617 | $28.813 | $20.2022 | $26.9304 | $13.67M | +1.14% |
| 2021-06-21 | $35.3544 | $35.4835 | $25.9364 | $26.6259 | $15.18M | -24.51% |
| 2021-06-20 | $35.1836 | $35.9313 | $31.3094 | $35.2685 | $9.24M | +0.16% |
| 2021-06-19 | $36.7664 | $37.2836 | $34.901 | $35.2108 | $3.60M | -3.17% |
| 2021-06-18 | $35.56 | $37.30 | $34.91 | $36.3619 | $96.21M | -7.23% |
| 2021-06-17 | $39.728 | $41.2299 | $38.2303 | $39.1968 | $4.90M | -2.35% |
| 2021-06-16 | $39.53 | $41.63 | $38.59 | $40.1387 | $177.18M | +1.56% |
| 2021-06-15 | $39.99 | $41.53 | $37.48 | $39.5214 | $106.81M | -1.06% |
| 2021-06-14 | $39.83 | $41.72 | $38.45 | $39.9438 | $140.21M | +0.81% |
| 2021-06-13 | $34.97 | $40.00 | $34.91 | $39.6212 | $161.86M | +8.80% |
| 2021-06-12 | $36.0963 | $37.5929 | $34.2471 | $36.4182 | $7.00M | -0.13% |
| 2021-06-11 | $37.82 | $38.26 | $34.23 | $36.4671 | $182.54M | -11.21% |
| 2021-06-10 | $42.0005 | $43.0246 | $39.5181 | $41.0713 | $6.52M | -0.66% |
| 2021-06-09 | $42.54 | $43.17 | $40.61 | $41.3423 | $213.25M | +0.28% |
| 2021-06-08 | $38.0283 | $42.5668 | $33.5817 | $41.2274 | $33.57M | +7.79% |
| 2021-06-07 | $42.353 | $44.0946 | $37.9077 | $38.2481 | $13.32M | -9.35% |
| 2021-06-06 | $42.82 | $44.15 | $41.41 | $42.1941 | $271.46M | +6.24% |
| 2021-06-05 | $37.3212 | $42.7462 | $37.0415 | $39.7155 | $22.89M | +6.31% |
| 2021-06-04 | $39.6512 | $39.6687 | $34.2279 | $37.3588 | $22.40M | -5.62% |
| 2021-06-03 | $33.9542 | $41.3008 | $33.7399 | $39.584 | $17.89M | +16.59% |
| 2021-06-02 | $30.9863 | $35.00 | $30.4374 | $33.9504 | $8.84M | +9.61% |
| 2021-06-01 | $32.7403 | $33.2574 | $29.8883 | $30.974 | $7.89M | -5.53% |
| 2021-05-31 | $28.5521 | $32.9608 | $27.5009 | $32.788 | $8.76M | +14.71% |
| 2021-05-30 | $27.44 | $29.769 | $25.6408 | $28.583 | $4.94M | +3.22% |
| 2021-05-29 | $26.96 | $29.76 | $25.61 | $27.6914 | $107.81M | -4.51% |
| 2021-05-28 | $33.6365 | $34.5128 | $28.00 | $29.0003 | $10.37M | -13.74% |
| 2021-05-27 | $35.3785 | $35.5574 | $31.0188 | $33.6197 | $10.76M | -5.09% |
| 2021-05-26 | $30.002 | $37.1887 | $28.9054 | $35.4244 | $15.08M | +18.08% |
| 2021-05-25 | $31.4025 | $33.1829 | $25.9586 | $29.9993 | $14.77M | -4.29% |
| 2021-05-24 | $24.5838 | $32.6173 | $24.569 | $31.3428 | $19.58M | +27.72% |
| 2021-05-23 | $31.248 | $32.4214 | $19.1616 | $24.54 | $24.57M | -21.48% |
| 2021-05-22 | $38.8473 | $39.9694 | $31.2048 | $31.2531 | $9.89M | -19.49% |
| 2021-05-21 | $44.3925 | $47.6464 | $33.72 | $38.8181 | $21.03M | -12.58% |
| 2021-05-20 | $35.0098 | $51.5392 | $32.00 | $44.4057 | $34.65M | +26.75% |
| 2021-05-19 | $56.013 | $57.59 | $27.50 | $35.0329 | $42.91M | -37.50% |
| 2021-05-18 | $46.6289 | $58.3149 | $46.1552 | $56.0513 | $26.06M | +20.08% |
| 2021-05-17 | $46.9274 | $51.9124 | $43.1282 | $46.6789 | $28.23M | -0.44% |
| 2021-05-16 | $43.486 | $52.4691 | $41.9187 | $46.8868 | $23.07M | +7.95% |
| 2021-05-15 | $42.6867 | $45.4437 | $39.3739 | $43.4335 | $5.69M | +1.66% |
| 2021-05-14 | $41.049 | $44.885 | $39.9828 | $42.7246 | $5.95M | +4.03% |
| 2021-05-13 | $43.3271 | $45.4379 | $37.4886 | $41.0684 | $13.32M | -1.84% |
| 2021-05-12 | $47.39 | $49.06 | $40.02 | $41.8396 | $362.50M | -6.14% |
| 2021-05-11 | $42.8924 | $45.1448 | $39.7613 | $44.5776 | $7.46M | +3.96% |
| 2021-05-10 | $44.2898 | $45.8812 | $39.5182 | $42.8781 | $5.46M | -2.46% |
| 2021-05-09 | $44.16 | $45.87 | $43.06 | $43.9613 | $109.16M | -3.68% |
| 2021-05-08 | $43.182 | $46.5908 | $42.307 | $45.6408 | $5.18M | +4.98% |
| 2021-05-07 | $44.93 | $46.16 | $42.25 | $43.4767 | $134.75M | -0.14% |
| 2021-05-06 | $44.9447 | $44.9604 | $42.654 | $43.539 | $3.65M | -1.12% |
| 2021-05-05 | $44.13 | $45.99 | $43.04 | $44.03 | $108.63M | +3.18% |
| 2021-05-04 | $45.9329 | $47.7801 | $42.1486 | $42.6748 | $8.41M | -7.01% |
| 2021-05-03 | $46.9148 | $49.0355 | $44.8248 | $45.8926 | $9.37M | -3.59% |
| 2021-05-02 | $47.05 | $49.03 | $46.33 | $47.5999 | $130.22M | -3.88% |
| 2021-05-01 | $42.7198 | $49.8164 | $42.00 | $49.5213 | $12.41M | +15.64% |
| 2021-04-30 | $42.5325 | $44.3043 | $41.2633 | $42.8243 | $10.65M | +0.52% |
| 2021-04-29 | $44.28 | $44.69 | $40.85 | $42.6015 | $172.65M | -4.10% |
| 2021-04-28 | $45.82 | $46.92 | $42.69 | $44.4238 | $225.46M | +2.88% |
| 2021-04-27 | $43.8606 | $46.606 | $42.5502 | $43.1805 | $12.52M | -1.52% |
| 2021-04-26 | $46.83 | $47.31 | $42.61 | $43.8465 | $334.50M | -6.71% |
| 2021-04-25 | $46.66 | $48.50 | $42.10 | $47.0013 | $543.38M | +15.10% |
| 2021-04-24 | $37.2635 | $43.6297 | $34.695 | $40.8351 | $17.58M | +10.17% |
| 2021-04-23 | $34.90 | $37.7911 | $34.1146 | $37.067 | $224.75M | -4.90% |
| 2021-04-22 | $32.6666 | $41.4964 | $31.4642 | $38.9778 | $22.94M | +19.56% |
| 2021-04-21 | $31.7268 | $35.1015 | $30.1778 | $32.6021 | $12.23M | +2.66% |
| 2021-04-20 | $31.5669 | $32.6558 | $28.60 | $31.7562 | $12.29M | +0.78% |
| 2021-04-19 | $32.4162 | $36.00 | $29.1997 | $31.5091 | $20.98M | -2.48% |
| 2021-04-18 | $24.8574 | $32.958 | $21.0768 | $32.3088 | $19.49M | +29.97% |
| 2021-04-17 | $25.3245 | $26.761 | $24.8044 | $24.8585 | $3.25M | -3.38% |
| 2021-04-16 | $26.00 | $26.76 | $25.12 | $25.7274 | $49.97M | -7.37% |
| 2021-04-15 | $26.4262 | $28.2013 | $25.499 | $27.7755 | $3.08M | +5.18% |
| 2021-04-14 | $27.4507 | $27.5407 | $24.7417 | $26.4078 | $5.48M | -3.79% |
| 2021-04-13 | $28.5343 | $28.786 | $26.4016 | $27.4473 | $2.88M | -3.80% |
| 2021-04-12 | $27.8787 | $29.8879 | $26.8458 | $28.532 | $4.77M | +4.47% |
| 2021-04-11 | $27.59 | $29.87 | $26.81 | $27.3111 | $67.69M | -0.09% |
| 2021-04-10 | $27.09 | $27.90 | $25.53 | $27.3351 | $50.63M | +0.21% |
| 2021-04-09 | $28.16 | $28.96 | $26.82 | $27.2786 | $63.64M | +1.16% |
| 2021-04-08 | $26.556 | $27.9614 | $25.6643 | $26.9654 | $5.73M | +2.61% |
| 2021-04-07 | $26.61 | $27.96 | $25.31 | $26.2785 | $130.58M | +4.85% |
| 2021-04-06 | $22.9717 | $25.2938 | $21.8824 | $25.0627 | $5.56M | +9.82% |
| 2021-04-05 | $24.12 | $24.42 | $21.86 | $22.8225 | $53.64M | -4.98% |
| 2021-04-04 | $24.79 | $25.51 | $22.78 | $24.0181 | $70.90M | +7.10% |
| 2021-04-03 | $19.7747 | $23.80 | $19.711 | $22.4256 | $6.36M | +13.53% |
| 2021-04-02 | $19.0465 | $19.7908 | $18.5198 | $19.7533 | $1.55M | +2.06% |
| 2021-04-01 | $19.44 | $19.66 | $18.51 | $19.3538 | $30.16M | -0.37% |
| 2021-03-31 | $19.40 | $20.33 | $18.99 | $19.4265 | $41.19M | +0.56% |
| 2021-03-30 | $19.42 | $19.71 | $18.08 | $19.3183 | $48.92M | +0.19% |
| 2021-03-29 | $18.15 | $20.85 | $18.04 | $19.2807 | $61.80M | +6.45% |
| 2021-03-28 | $18.92 | $19.35 | $17.65 | $18.1119 | $76.49M | +10.02% |
| 2021-03-27 | $14.7803 | $16.80 | $14.741 | $16.4625 | $2.39M | +11.56% |
| 2021-03-26 | $13.0508 | $14.7702 | $12.3408 | $14.7566 | $1.48M | +13.69% |
| 2021-03-25 | $13.5845 | $13.6763 | $12.5913 | $12.9792 | $1.29M | -4.64% |
| 2021-03-24 | $14.1716 | $15.3384 | $13.60 | $13.6104 | $1.13M | -3.99% |
| 2021-03-23 | $14.8042 | $15.2328 | $14.0858 | $14.1764 | $1.19M | -3.83% |
| 2021-03-22 | $15.83 | $15.88 | $14.05 | $14.7409 | $35.02M | +2.93% |
| 2021-03-21 | $14.1825 | $14.3439 | $13.6484 | $14.3207 | $756.70K | +2.31% |
| 2021-03-20 | $14.70 | $14.70 | $13.64 | $13.9974 | $15.35M | -1.04% |
| 2021-03-19 | $14.2037 | $14.4713 | $13.8672 | $14.1451 | $770.90K | -1.20% |
| 2021-03-18 | $14.20 | $14.74 | $13.86 | $14.3175 | $20.24M | +0.80% |
| 2021-03-17 | $13.48 | $14.45 | $13.45 | $14.2043 | $20.26M | +5.03% |
| 2021-03-16 | $13.77 | $13.98 | $13.05 | $13.5234 | $19.88M | -2.64% |
| 2021-03-15 | $14.10 | $14.39 | $13.23 | $13.8898 | $21.44M | -2.09% |
| 2021-03-14 | $14.50 | $15.01 | $13.65 | $14.1859 | $24.38M | -7.40% |
| 2021-03-13 | $14.5854 | $15.3967 | $13.9167 | $15.3189 | $1.48M | +3.63% |
| 2021-03-12 | $15.53 | $15.59 | $13.90 | $14.7819 | $34.13M | -7.60% |
| 2021-03-11 | $14.2361 | $16.30 | $13.706 | $15.9974 | $2.69M | +12.43% |
| 2021-03-10 | $14.79 | $14.80 | $13.68 | $14.2286 | $23.63M | -3.76% |
| 2021-03-09 | $14.66 | $15.19 | $14.07 | $14.785 | $22.80M | +8.60% |
| 2021-03-08 | $13.8197 | $13.8825 | $13.064 | $13.6144 | $1.00M | -0.40% |
| 2021-03-07 | $13.54 | $14.00 | $13.04 | $13.669 | $25.07M | +4.73% |
| 2021-03-06 | $12.5686 | $13.285 | $11.8978 | $13.0511 | $979.02K | +5.51% |
| 2021-03-05 | $12.72 | $12.79 | $11.87 | $12.3697 | $21.25M | -3.71% |
| 2021-03-04 | $13.45 | $13.53 | $12.14 | $12.8464 | $23.86M | -9.01% |
| 2021-03-03 | $13.9272 | $14.7345 | $13.7588 | $14.1182 | $1.85M | +0.24% |
| 2021-03-02 | $14.66 | $14.72 | $13.47 | $14.0846 | $38.10M | -4.66% |
| 2021-03-01 | $15.45 | $15.51 | $14.23 | $14.7735 | $36.29M | +12.35% |
| 2021-02-28 | $13.195 | $13.7245 | $11.4768 | $13.1492 | $2.62M | -0.34% |
| 2021-02-27 | $13.5853 | $14.7634 | $13.0556 | $13.1941 | $2.47M | -2.00% |
| 2021-02-26 | $14.47 | $15.55 | $13.36 | $13.4634 | $76.72M | -2.61% |
| 2021-02-25 | $17.2907 | $17.7072 | $13.7715 | $13.8248 | $3.90M | -20.01% |
| 2021-02-24 | $15.2244 | $18.1785 | $14.8736 | $17.2841 | $7.75M | +13.56% |
| 2021-02-23 | $14.396 | $15.9466 | $11.5787 | $15.2197 | $14.78M | +5.63% |
| 2021-02-22 | $11.0837 | $14.7156 | $9.20 | $14.409 | $7.59M | +30.49% |
| 2021-02-21 | $9.9892 | $11.5152 | $9.8743 | $11.042 | $2.62M | +10.54% |
| 2021-02-20 | $11.4956 | $11.8327 | $9.8183 | $9.9893 | $3.19M | -13.00% |
| 2021-02-19 | $8.9771 | $11.8087 | $8.5257 | $11.4814 | $5.12M | +27.88% |
| 2021-02-18 | $8.2252 | $9.2939 | $8.2228 | $8.9785 | $1.60M | +9.13% |
| 2021-02-17 | $8.2979 | $8.434 | $7.5417 | $8.2276 | $2.05M | -0.24% |
| 2021-02-16 | $8.36 | $8.40 | $7.51 | $8.2475 | $19.04M | -6.78% |
| 2021-02-15 | $8.7199 | $9.3433 | $7.70 | $8.847 | $2.19M | +0.01% |
| 2021-02-14 | $8.67 | $9.10 | $7.69 | $8.8458 | $19.91M | +1.66% |
| 2021-02-13 | $9.07 | $9.22 | $8.52 | $8.7012 | $23.59M | -4.56% |
| 2021-02-12 | $9.55 | $9.72 | $8.67 | $9.1174 | $22.49M | -1.40% |
| 2021-02-11 | $9.071 | $10.0356 | $8.7367 | $9.2469 | $3.24M | +0.55% |
| 2021-02-10 | $7.77 | $9.75 | $7.65 | $9.1963 | $37.56M | +18.02% |
| 2021-02-09 | $7.69 | $8.39 | $7.39 | $7.7924 | $21.98M | +0.47% |
| 2021-02-08 | $7.77 | $8.48 | $7.53 | $7.7562 | $31.28M | +16.08% |
| 2021-02-07 | $6.1062 | $6.8663 | $5.7532 | $6.682 | $2.12M | +9.44% |
| 2021-02-06 | $6.70 | $6.802 | $5.70 | $6.1056 | $2.20M | -8.64% |
| 2021-02-05 | $6.431 | $7.1355 | $6.4256 | $6.6833 | $1.82M | +3.97% |
| 2021-02-04 | $5.7255 | $6.5426 | $5.5948 | $6.4282 | $1.78M | +12.65% |
| 2021-02-03 | $5.61 | $6.06 | $5.43 | $5.7062 | $22.13M | +8.59% |
| 2021-02-02 | $4.6099 | $5.4026 | $4.4739 | $5.2549 | $1.83M | +14.09% |
| 2021-02-01 | $4.2566 | $4.6104 | $4.1134 | $4.6057 | $754.72K | +8.85% |
| 2021-01-31 | $4.22 | $4.40 | $4.11 | $4.2312 | $10.12M | +0.22% |
| 2021-01-30 | $4.03 | $4.80 | $3.95 | $4.2219 | $21.01M | +10.02% |
| 2021-01-29 | $3.8138 | $3.8908 | $3.6336 | $3.8374 | $723.38K | +0.64% |
| 2021-01-28 | $3.87 | $3.91 | $3.62 | $3.813 | $8.31M | +3.43% |
| 2021-01-27 | $4.0375 | $4.0391 | $3.5244 | $3.6867 | $982.02K | -8.75% |
| 2021-01-26 | $3.7061 | $4.088 | $3.6755 | $4.0401 | $1.63M | +7.63% |
| 2021-01-25 | $3.71 | $4.05 | $3.60 | $3.7538 | $20.31M | +2.05% |
| 2021-01-24 | $3.58 | $3.71 | $3.44 | $3.6782 | $11.05M | +3.72% |
| 2021-01-23 | $3.48 | $3.79 | $3.46 | $3.5465 | $7.03M | +6.19% |
| 2021-01-22 | $2.9856 | $3.4951 | $2.5423 | $3.3396 | $1.57M | +11.63% |
| 2021-01-21 | $3.7142 | $3.7344 | $2.9811 | $2.9916 | $1.37M | -19.57% |
| 2021-01-20 | $3.6377 | $3.7442 | $3.3443 | $3.7195 | $1.34M | +2.17% |
| 2021-01-19 | $3.7889 | $4.0336 | $3.6083 | $3.6406 | $1.20M | -4.56% |
| 2021-01-18 | $3.95 | $4.04 | $3.75 | $3.8145 | $13.78M | -0.28% |
| 2021-01-17 | $3.4318 | $3.9801 | $3.3117 | $3.8252 | $2.02M | +8.79% |
| 2021-01-16 | $3.39 | $3.82 | $3.30 | $3.5162 | $21.18M | +8.19% |
| 2021-01-15 | $3.2921 | $3.4408 | $2.9809 | $3.2501 | $1.10M | -1.19% |
| 2021-01-14 | $3.5257 | $3.5863 | $3.1856 | $3.2892 | $1.09M | -5.69% |
| 2021-01-13 | $3.52 | $3.60 | $3.32 | $3.4877 | $14.02M | -3.75% |
| 2021-01-12 | $3.1045 | $3.8664 | $3.0748 | $3.6235 | $2.48M | +16.52% |
| 2021-01-11 | $3.4582 | $3.5201 | $2.5894 | $3.1098 | $4.04M | -10.13% |
| 2021-01-10 | $3.403 | $3.7357 | $3.1675 | $3.4603 | $1.46M | +1.66% |
| 2021-01-09 | $3.10 | $3.75 | $2.91 | $3.4039 | $20.13M | +5.81% |
| 2021-01-08 | $2.3679 | $3.8023 | $2.1877 | $3.2171 | $5.24M | +35.81% |
| 2021-01-07 | $1.9304 | $2.6325 | $1.9304 | $2.3688 | $4.00M | +22.12% |
| 2021-01-06 | $2.1569 | $2.1816 | $1.909 | $1.9398 | $1.87M | -10.00% |
| 2021-01-05 | $2.489 | $2.5003 | $2.0704 | $2.1554 | $2.53M | -13.41% |
| 2021-01-04 | $2.1667 | $2.4891 | $1.871 | $2.4891 | $3.18M | +14.89% |
| 2021-01-03 | $1.7977 | $2.3729 | $1.7958 | $2.1666 | $2.44M | +20.53% |
| 2021-01-02 | $1.8399 | $1.9913 | $1.7186 | $1.7976 | $1.31M | -2.34% |
| 2021-01-01 | $1.51 | $1.858 | $1.50 | $1.8407 | $763.38K | +22.05% |
Frequently asked questions
What was the Solana price on January 1, 2021?
SOL opened 2021-01-01 at $1.51 and closed that day at $1.8407.
What was the highest price of Solana in 2021?
The highest was $259.7806 on 2021-11-06; the lowest was $1.50 on 2021-01-01.
How much did Solana change in 2021?
SOL moved +11333.90% in 2021, from $1.51 to $172.6519.
More about Solana
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.