Solana price history in 2022
In 2022 Solana (SOL) went from $173.82 on 2022-01-01 to $9.9043 on 2022-12-31, a change of -94.30%. The highest price was $179.4928 on 2022-01-02 and the lowest $7.9275 on 2022-12-29. About $25.64B was traded across the year. The best day was 2022-11-10 (+25.91%) and the worst 2022-11-09 (-42.24%).
$173.82Open · 2022-01-01
$9.9043Close · 2022-12-31
$179.4928High · 2022-01-02
$7.9275Low · 2022-12-29
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $173.82 | $179.4928 | $83.4883 | $99.5129 | $3.17B | -42.75% |
| February | $99.5472 | $121.8803 | $75.30 | $98.4195 | $3.08B | -1.13% |
| March | $99.7546 | $129.5208 | $77.7284 | $122.7698 | $3.75B | +23.07% |
| April | $132.69 | $143.48 | $81.8526 | $84.6154 | $3.57B | -36.23% |
| May | $90.0943 | $95.2321 | $37.3854 | $45.7768 | $2.47B | -49.19% |
| June | $42.946 | $44.8427 | $25.88 | $33.7423 | $1.97B | -21.43% |
| July | $33.7046 | $47.3377 | $31.83 | $42.4119 | $1.92B | +25.83% |
| August | $42.4549 | $48.3673 | $30.0171 | $31.1843 | $1.48B | -26.55% |
| September | $31.4778 | $38.9395 | $30.0501 | $33.1546 | $1.29B | +5.33% |
| October | $33.2362 | $34.4881 | $26.8523 | $32.5391 | $1.15B | -2.10% |
| November | $32.5621 | $38.746 | $10.9572 | $14.1472 | $1.40B | -56.55% |
| December | $14.1377 | $14.95 | $7.9275 | $9.9043 | $372.11M | -29.94% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $10.1524 | $10.187 | $9.6909 | $9.9043 | $12.98M | -1.19% |
| 2022-12-30 | $9.6176 | $10.2406 | $9.0385 | $10.0239 | $26.39M | +4.39% |
| 2022-12-29 | $9.3858 | $10.879 | $7.9275 | $9.6026 | $56.18M | -1.60% |
| 2022-12-28 | $11.0928 | $11.1226 | $9.4118 | $9.7582 | $10.84M | -12.04% |
| 2022-12-27 | $11.3269 | $11.4294 | $10.7208 | $11.0945 | $5.42M | -2.09% |
| 2022-12-26 | $11.3855 | $11.482 | $11.0708 | $11.3309 | $2.32M | +0.59% |
| 2022-12-25 | $11.3418 | $11.49 | $11.13 | $11.2646 | $8.00M | -1.08% |
| 2022-12-24 | $11.3711 | $11.61 | $11.2322 | $11.3873 | $10.45M | -3.33% |
| 2022-12-23 | $11.8156 | $12.1056 | $11.7181 | $11.7793 | $3.17M | -0.45% |
| 2022-12-22 | $11.7719 | $12.10 | $11.6805 | $11.8327 | $16.18M | -2.54% |
| 2022-12-21 | $12.2592 | $12.2835 | $11.9075 | $12.1407 | $2.91M | -0.07% |
| 2022-12-20 | $12.339 | $12.3531 | $11.92 | $12.1493 | $10.39M | +1.72% |
| 2022-12-19 | $12.371 | $12.5829 | $11.6778 | $11.9442 | $4.70M | -2.57% |
| 2022-12-18 | $12.42 | $12.5958 | $12.1666 | $12.2587 | $6.60M | -1.59% |
| 2022-12-17 | $12.25 | $12.5429 | $11.9248 | $12.4571 | $8.25M | +1.43% |
| 2022-12-16 | $13.01 | $13.1074 | $11.9159 | $12.2812 | $19.19M | -12.45% |
| 2022-12-15 | $14.1192 | $14.5117 | $13.8691 | $14.028 | $4.35M | -0.16% |
| 2022-12-14 | $14.48 | $14.95 | $13.83 | $14.0507 | $25.73M | +1.18% |
| 2022-12-13 | $13.3154 | $14.1325 | $12.7724 | $13.8874 | $3.49M | +4.30% |
| 2022-12-12 | $13.4233 | $13.4925 | $12.8299 | $13.3153 | $3.97M | +0.64% |
| 2022-12-11 | $13.66 | $13.79 | $12.8276 | $13.2308 | $8.51M | -2.84% |
| 2022-12-10 | $13.64 | $13.753 | $13.5331 | $13.6178 | $4.72M | +0.03% |
| 2022-12-09 | $13.7114 | $14.015 | $13.5121 | $13.614 | $8.19M | -1.20% |
| 2022-12-08 | $13.56 | $14.0178 | $13.54 | $13.7789 | $12.14M | +1.91% |
| 2022-12-07 | $14.2915 | $14.3266 | $13.4076 | $13.5213 | $14.39M | -5.41% |
| 2022-12-06 | $13.8168 | $14.3744 | $13.8154 | $14.2945 | $6.68M | +2.82% |
| 2022-12-05 | $13.712 | $14.17 | $13.58 | $13.9028 | $22.29M | +1.24% |
| 2022-12-04 | $13.48 | $14.1661 | $13.44 | $13.7322 | $13.39M | +2.66% |
| 2022-12-03 | $13.694 | $13.7464 | $13.214 | $13.377 | $9.80M | -1.99% |
| 2022-12-02 | $13.5107 | $13.8196 | $13.3873 | $13.6482 | $12.96M | +0.97% |
| 2022-12-01 | $14.1377 | $14.1782 | $13.3998 | $13.517 | $17.54M | -4.45% |
| 2022-11-30 | $13.354 | $14.3112 | $13.223 | $14.1472 | $11.56M | +5.34% |
| 2022-11-29 | $13.3364 | $13.936 | $13.1501 | $13.4304 | $15.15M | +0.49% |
| 2022-11-28 | $14.104 | $14.162 | $12.796 | $13.3646 | $25.26M | -5.30% |
| 2022-11-27 | $14.1716 | $14.4411 | $14.0522 | $14.1119 | $4.92M | -1.03% |
| 2022-11-26 | $14.1381 | $14.95 | $13.9792 | $14.2582 | $13.77M | +0.36% |
| 2022-11-25 | $14.586 | $14.6101 | $13.9134 | $14.2076 | $15.97M | -1.59% |
| 2022-11-24 | $14.3579 | $14.939 | $13.8485 | $14.4375 | $29.20M | +0.32% |
| 2022-11-23 | $12.4444 | $14.465 | $12.4079 | $14.3908 | $39.14M | +15.72% |
| 2022-11-22 | $11.836 | $12.50 | $10.9572 | $12.4357 | $14.79M | +4.34% |
| 2022-11-21 | $12.258 | $12.2851 | $11.267 | $11.9186 | $31.82M | -1.61% |
| 2022-11-20 | $12.842 | $13.5636 | $12.114 | $12.114 | $19.88M | -6.24% |
| 2022-11-19 | $12.73 | $13.578 | $12.475 | $12.9206 | $13.85M | -2.61% |
| 2022-11-18 | $13.652 | $13.88 | $13.02 | $13.2666 | $5.27M | -2.01% |
| 2022-11-17 | $14.2695 | $14.50 | $12.946 | $13.5387 | $23.88M | -5.15% |
| 2022-11-16 | $14.32 | $14.6327 | $13.6473 | $14.274 | $12.69M | -0.36% |
| 2022-11-15 | $13.9705 | $15.1382 | $13.8234 | $14.3256 | $29.60M | +1.64% |
| 2022-11-14 | $13.18 | $15.0487 | $12.10 | $14.0938 | $66.90M | +7.02% |
| 2022-11-13 | $14.5625 | $14.7382 | $13.0385 | $13.1688 | $19.70M | -9.57% |
| 2022-11-12 | $16.4353 | $16.4999 | $14.465 | $14.5618 | $15.57M | -11.45% |
| 2022-11-11 | $17.7135 | $18.2944 | $14.7712 | $16.4438 | $39.12M | -7.11% |
| 2022-11-10 | $14.053 | $18.8298 | $13.1139 | $17.702 | $83.79M | +25.91% |
| 2022-11-09 | $24.3549 | $24.3549 | $12.3874 | $14.0591 | $171.92M | -42.24% |
| 2022-11-08 | $29.6166 | $31.6469 | $19.9961 | $24.3396 | $205.60M | -17.82% |
| 2022-11-07 | $32.6202 | $33.1214 | $28.1817 | $29.6174 | $102.12M | -9.44% |
| 2022-11-06 | $36.8744 | $37.0386 | $32.315 | $32.7052 | $86.11M | -11.28% |
| 2022-11-05 | $33.7139 | $38.746 | $33.6525 | $36.8649 | $93.15M | +9.32% |
| 2022-11-04 | $30.8597 | $34.1787 | $30.662 | $33.7222 | $55.48M | +9.30% |
| 2022-11-03 | $30.8049 | $32.2293 | $30.6223 | $30.853 | $42.48M | -0.35% |
| 2022-11-02 | $32.2154 | $32.94 | $30.2493 | $30.9628 | $74.05M | -2.97% |
| 2022-11-01 | $32.5621 | $33.3895 | $31.9114 | $31.9114 | $37.78M | -1.93% |
| 2022-10-31 | $32.9419 | $34.3595 | $32.212 | $32.5391 | $57.47M | -1.30% |
| 2022-10-30 | $32.8628 | $33.5463 | $31.9385 | $32.9668 | $38.77M | +0.98% |
| 2022-10-29 | $32.068 | $33.8176 | $31.8525 | $32.647 | $54.38M | +1.85% |
| 2022-10-28 | $30.5836 | $32.5271 | $30.1226 | $32.0548 | $32.42M | +4.17% |
| 2022-10-27 | $31.30 | $32.34 | $30.45 | $30.7723 | $81.68M | -1.68% |
| 2022-10-26 | $30.8708 | $32.1747 | $30.6536 | $31.2981 | $90.68M | +0.72% |
| 2022-10-25 | $28.307 | $32.3063 | $28.0598 | $31.0754 | $153.37M | +9.79% |
| 2022-10-24 | $29.2851 | $29.4805 | $28.1617 | $28.3047 | $24.13M | -2.20% |
| 2022-10-23 | $28.0094 | $29.4679 | $27.7453 | $28.9428 | $53.41M | +3.43% |
| 2022-10-22 | $28.0931 | $28.2239 | $27.4904 | $27.9822 | $26.61M | -0.30% |
| 2022-10-21 | $28.0079 | $28.28 | $26.8523 | $28.0653 | $57.88M | +0.86% |
| 2022-10-20 | $28.8561 | $29.4615 | $27.8247 | $27.8247 | $46.01M | -3.98% |
| 2022-10-19 | $30.1427 | $30.2585 | $28.6135 | $28.9783 | $29.49M | -3.68% |
| 2022-10-18 | $31.2166 | $31.4718 | $29.7296 | $30.0842 | $32.52M | -2.44% |
| 2022-10-17 | $30.1583 | $31.2876 | $29.8459 | $30.8362 | $26.84M | +1.04% |
| 2022-10-16 | $29.5927 | $30.526 | $29.5927 | $30.519 | $17.10M | +2.62% |
| 2022-10-15 | $29.9906 | $30.1898 | $29.4286 | $29.7394 | $10.29M | -0.77% |
| 2022-10-14 | $30.5049 | $31.9702 | $29.6311 | $29.9697 | $28.67M | -2.09% |
| 2022-10-13 | $31.1531 | $31.2054 | $27.8929 | $30.6094 | $64.85M | -1.75% |
| 2022-10-12 | $30.8088 | $31.5391 | $30.6847 | $31.1541 | $7.26M | +0.45% |
| 2022-10-11 | $31.9493 | $31.9571 | $30.4211 | $31.0157 | $23.66M | -2.37% |
| 2022-10-10 | $32.8935 | $33.4574 | $31.7699 | $31.7699 | $21.20M | -3.00% |
| 2022-10-09 | $33.0944 | $33.46 | $32.3601 | $32.7539 | $14.79M | -0.21% |
| 2022-10-08 | $32.9599 | $33.0783 | $32.36 | $32.823 | $11.33M | -0.31% |
| 2022-10-07 | $33.3478 | $33.7563 | $32.4408 | $32.9248 | $19.15M | -0.63% |
| 2022-10-06 | $34.0355 | $34.4881 | $33.1347 | $33.1347 | $26.21M | -2.41% |
| 2022-10-05 | $34.0985 | $34.3669 | $33.1998 | $33.9523 | $24.55M | +0.08% |
| 2022-10-04 | $32.9295 | $34.3961 | $32.8435 | $33.9242 | $21.49M | +3.14% |
| 2022-10-03 | $32.0599 | $33.2475 | $31.7317 | $32.8906 | $13.75M | +1.48% |
| 2022-10-02 | $32.44 | $33.0081 | $31.8852 | $32.412 | $23.53M | -0.06% |
| 2022-10-01 | $33.2362 | $33.2362 | $32.3412 | $32.4301 | $17.61M | -2.19% |
| 2022-09-30 | $33.9296 | $35.2046 | $32.6235 | $33.1546 | $55.95M | -3.20% |
| 2022-09-29 | $33.2236 | $34.4366 | $32.6625 | $34.2516 | $57.79M | +2.02% |
| 2022-09-28 | $32.6928 | $33.8029 | $31.654 | $33.575 | $63.95M | +2.18% |
| 2022-09-27 | $33.8896 | $35.405 | $32.0909 | $32.8586 | $73.74M | -3.62% |
| 2022-09-26 | $32.3273 | $34.0932 | $31.8812 | $34.0932 | $61.39M | +4.41% |
| 2022-09-25 | $33.3814 | $34.0461 | $31.876 | $32.6526 | $34.16M | -2.05% |
| 2022-09-24 | $33.6679 | $34.7781 | $33.1474 | $33.3362 | $44.80M | -1.04% |
| 2022-09-23 | $32.4138 | $33.9556 | $31.2256 | $33.6868 | $58.70M | +5.00% |
| 2022-09-22 | $30.6488 | $32.8687 | $30.5917 | $32.0815 | $36.49M | +4.67% |
| 2022-09-21 | $31.4245 | $33.4584 | $30.0501 | $30.6493 | $60.90M | -2.57% |
| 2022-09-20 | $32.6143 | $32.8682 | $31.3017 | $31.4578 | $35.16M | -3.41% |
| 2022-09-19 | $31.1041 | $33.0782 | $30.5293 | $32.5697 | $39.44M | +3.39% |
| 2022-09-18 | $33.6731 | $33.9736 | $30.837 | $31.5011 | $43.37M | -5.45% |
| 2022-09-17 | $32.2899 | $33.8934 | $32.2899 | $33.3179 | $17.70M | +3.39% |
| 2022-09-16 | $33.0753 | $33.2633 | $31.5307 | $32.2248 | $22.72M | -1.67% |
| 2022-09-15 | $34.1118 | $34.8346 | $32.40 | $32.7707 | $56.92M | -3.93% |
| 2022-09-14 | $32.9786 | $34.3338 | $32.7103 | $34.1131 | $32.24M | +2.79% |
| 2022-09-13 | $37.4082 | $38.9395 | $32.9365 | $33.1866 | $98.70M | -11.33% |
| 2022-09-12 | $34.9994 | $38.3939 | $34.4118 | $37.4272 | $51.25M | +6.92% |
| 2022-09-11 | $35.0302 | $35.9805 | $34.0728 | $35.005 | $18.44M | -0.35% |
| 2022-09-10 | $34.61 | $35.4044 | $34.2679 | $35.127 | $31.52M | +1.50% |
| 2022-09-09 | $33.6167 | $35.935 | $33.5931 | $34.6073 | $60.09M | +2.95% |
| 2022-09-08 | $32.6775 | $33.9611 | $32.0324 | $33.6148 | $27.53M | +1.73% |
| 2022-09-07 | $31.4765 | $33.9778 | $31.41 | $33.042 | $49.61M | +6.19% |
| 2022-09-06 | $32.1871 | $33.8619 | $30.4418 | $31.1167 | $63.64M | -3.29% |
| 2022-09-05 | $32.1605 | $32.4799 | $31.159 | $32.1738 | $11.22M | +0.50% |
| 2022-09-04 | $31.12 | $32.2025 | $31.04 | $32.0126 | $18.71M | +1.76% |
| 2022-09-03 | $31.217 | $31.4604 | $30.8066 | $31.4604 | $13.06M | +0.86% |
| 2022-09-02 | $31.6064 | $32.3723 | $30.7738 | $31.1929 | $22.26M | -2.18% |
| 2022-09-01 | $31.4778 | $31.8884 | $30.4682 | $31.8884 | $27.05M | +2.26% |
| 2022-08-31 | $31.4715 | $32.9433 | $31.1818 | $31.1843 | $38.43M | -1.50% |
| 2022-08-30 | $32.4076 | $33.143 | $30.6449 | $31.6576 | $42.56M | -2.39% |
| 2022-08-29 | $30.4287 | $32.642 | $30.0171 | $32.4341 | $20.51M | +6.60% |
| 2022-08-28 | $31.5185 | $32.1985 | $30.2129 | $30.426 | $13.05M | -3.90% |
| 2022-08-27 | $31.7177 | $32.23 | $30.8638 | $31.6594 | $30.27M | +0.28% |
| 2022-08-26 | $35.27 | $35.7897 | $31.36 | $31.5705 | $60.01M | -10.51% |
| 2022-08-25 | $34.8922 | $36.4722 | $34.8801 | $35.2798 | $12.82M | +0.04% |
| 2022-08-24 | $35.6809 | $36.4302 | $34.3624 | $35.2653 | $33.49M | -1.60% |
| 2022-08-23 | $35.4358 | $36.0909 | $34.2516 | $35.8396 | $36.72M | +0.84% |
| 2022-08-22 | $36.463 | $36.5581 | $33.7738 | $35.5418 | $42.14M | -2.54% |
| 2022-08-21 | $35.2811 | $37.0361 | $34.5205 | $36.4662 | $27.39M | +2.47% |
| 2022-08-20 | $35.822 | $37.2603 | $34.20 | $35.5855 | $61.09M | -1.32% |
| 2022-08-19 | $39.5087 | $39.5711 | $35.2411 | $36.0599 | $91.69M | -8.80% |
| 2022-08-18 | $40.5242 | $41.6565 | $39.3879 | $39.5402 | $23.60M | -3.04% |
| 2022-08-17 | $43.08 | $44.7028 | $40.1778 | $40.7789 | $55.83M | -5.38% |
| 2022-08-16 | $43.712 | $44.3073 | $42.5404 | $43.0964 | $26.83M | -1.14% |
| 2022-08-15 | $44.8215 | $47.2066 | $42.7464 | $43.5929 | $64.34M | -2.47% |
| 2022-08-14 | $46.5825 | $48.043 | $44.4583 | $44.6982 | $57.85M | -3.59% |
| 2022-08-13 | $45.4786 | $48.3633 | $45.2762 | $46.3647 | $61.14M | +1.12% |
| 2022-08-12 | $43.1872 | $48.3673 | $42.9562 | $45.8515 | $66.02M | +6.76% |
| 2022-08-11 | $42.4699 | $45.2934 | $42.3055 | $42.9484 | $75.11M | -0.08% |
| 2022-08-10 | $42.0693 | $45.31 | $41.213 | $42.9811 | $91.25M | +6.55% |
| 2022-08-09 | $42.1978 | $42.75 | $39.7456 | $40.3395 | $17.17M | -4.40% |
| 2022-08-08 | $40.60 | $43.71 | $40.5495 | $42.1941 | $25.57M | +3.91% |
| 2022-08-07 | $40.0541 | $41.5726 | $39.20 | $40.6073 | $15.08M | +1.00% |
| 2022-08-06 | $40.45 | $40.8903 | $39.20 | $40.205 | $31.16M | -0.75% |
| 2022-08-05 | $38.8284 | $41.31 | $38.7231 | $40.5088 | $53.93M | +4.36% |
| 2022-08-04 | $38.5381 | $39.8303 | $37.9812 | $38.8162 | $31.25M | +0.39% |
| 2022-08-03 | $39.7791 | $40.927 | $37.4671 | $38.6656 | $99.64M | -3.37% |
| 2022-08-02 | $41.49 | $42.4464 | $37.4478 | $40.0129 | $115.55M | -3.72% |
| 2022-08-01 | $42.4549 | $42.53 | $39.81 | $41.5592 | $63.19M | -2.01% |
| 2022-07-31 | $44.1298 | $45.197 | $41.3639 | $42.4119 | $70.73M | -3.55% |
| 2022-07-30 | $41.9373 | $46.65 | $41.4424 | $43.9736 | $93.87M | +4.97% |
| 2022-07-29 | $42.899 | $44.4108 | $41.135 | $41.8917 | $40.44M | -2.03% |
| 2022-07-28 | $41.92 | $44.417 | $41.13 | $42.7616 | $139.66M | +6.27% |
| 2022-07-27 | $36.2578 | $40.5337 | $35.682 | $40.2379 | $38.39M | +9.63% |
| 2022-07-26 | $36.5964 | $36.84 | $34.6753 | $36.7045 | $83.36M | +0.23% |
| 2022-07-25 | $40.93 | $41.0863 | $36.5657 | $36.6199 | $37.23M | -10.56% |
| 2022-07-24 | $39.9561 | $42.0811 | $39.4698 | $40.9432 | $28.36M | +2.45% |
| 2022-07-23 | $40.5281 | $41.9102 | $38.624 | $39.9648 | $28.54M | -0.97% |
| 2022-07-22 | $43.0899 | $44.3039 | $40.0022 | $40.3549 | $90.10M | -6.37% |
| 2022-07-21 | $42.0253 | $44.0748 | $39.6433 | $43.1016 | $56.56M | +2.72% |
| 2022-07-20 | $44.87 | $46.2631 | $41.24 | $41.9619 | $134.42M | -6.92% |
| 2022-07-19 | $43.5511 | $47.3377 | $42.5556 | $45.0795 | $141.97M | +3.54% |
| 2022-07-18 | $38.6067 | $44.07 | $38.5525 | $43.5365 | $40.60M | +12.74% |
| 2022-07-17 | $39.5826 | $41.0738 | $38.2961 | $38.6166 | $28.88M | -2.05% |
| 2022-07-16 | $37.92 | $41.10 | $37.89 | $39.4256 | $79.73M | +4.82% |
| 2022-07-15 | $37.1581 | $39.0869 | $36.4499 | $37.6116 | $65.48M | +0.52% |
| 2022-07-14 | $34.9553 | $37.4163 | $33.60 | $37.4163 | $85.00M | +6.80% |
| 2022-07-13 | $32.6987 | $35.0776 | $31.8593 | $35.0356 | $79.33M | +6.28% |
| 2022-07-12 | $34.21 | $34.52 | $31.83 | $32.964 | $67.23M | -2.53% |
| 2022-07-11 | $35.19 | $35.6723 | $33.15 | $33.8204 | $54.15M | -7.83% |
| 2022-07-10 | $38.0557 | $38.1258 | $36.2733 | $36.6953 | $13.12M | -3.60% |
| 2022-07-09 | $38.1238 | $38.9344 | $37.7784 | $38.0656 | $14.59M | -0.10% |
| 2022-07-08 | $38.4674 | $39.6539 | $36.4715 | $38.1037 | $62.46M | -1.06% |
| 2022-07-07 | $38.29 | $39.72 | $36.466 | $38.5129 | $76.35M | +3.98% |
| 2022-07-06 | $35.4232 | $37.6252 | $34.8283 | $37.0404 | $35.53M | +4.14% |
| 2022-07-05 | $36.6968 | $36.9483 | $33.1554 | $35.5677 | $82.74M | -3.12% |
| 2022-07-04 | $33.3989 | $36.9415 | $32.45 | $36.7128 | $27.40M | +8.30% |
| 2022-07-03 | $32.3322 | $34.9587 | $32.2881 | $33.9001 | $44.95M | +1.59% |
| 2022-07-02 | $32.8524 | $34.1493 | $31.893 | $33.3701 | $12.88M | +1.59% |
| 2022-07-01 | $33.7046 | $35.3662 | $31.8414 | $32.8467 | $67.97M | -2.65% |
| 2022-06-30 | $34.05 | $34.201 | $30.92 | $33.7423 | $34.52M | -0.88% |
| 2022-06-29 | $35.3315 | $36.1176 | $33.1229 | $34.0411 | $35.94M | -2.71% |
| 2022-06-28 | $37.074 | $37.21 | $33.61 | $34.9903 | $82.63M | -9.14% |
| 2022-06-27 | $39.3827 | $41.2471 | $37.8559 | $38.5112 | $34.55M | -1.40% |
| 2022-06-26 | $40.6117 | $41.4033 | $38.26 | $39.0597 | $100.99M | -7.48% |
| 2022-06-25 | $41.9014 | $42.6282 | $39.7636 | $42.2175 | $39.81M | +0.74% |
| 2022-06-24 | $38.1545 | $42.8963 | $37.6736 | $41.9086 | $55.65M | +9.84% |
| 2022-06-23 | $34.12 | $38.65 | $33.9295 | $38.153 | $64.01M | +11.83% |
| 2022-06-22 | $36.42 | $36.8735 | $33.65 | $34.1182 | $65.61M | -6.22% |
| 2022-06-21 | $35.24 | $39.1688 | $34.2184 | $36.38 | $55.83M | +3.20% |
| 2022-06-20 | $34.1867 | $36.8966 | $31.7453 | $35.2529 | $55.80M | +1.47% |
| 2022-06-19 | $32.02 | $35.644 | $28.7174 | $34.7433 | $126.49M | +8.68% |
| 2022-06-18 | $30.7007 | $32.0063 | $27.1683 | $31.9684 | $45.28M | +5.65% |
| 2022-06-17 | $30.12 | $32.11 | $29.26 | $30.26 | $70.31M | +0.57% |
| 2022-06-16 | $34.7409 | $36.00 | $29.5743 | $30.0887 | $48.65M | -13.49% |
| 2022-06-15 | $29.5678 | $34.9495 | $26.7912 | $34.7792 | $71.98M | +17.72% |
| 2022-06-14 | $28.6067 | $32.1704 | $25.88 | $29.5428 | $159.10M | +3.32% |
| 2022-06-13 | $30.6135 | $31.1263 | $26.0724 | $28.5946 | $79.98M | -6.64% |
| 2022-06-12 | $33.9329 | $34.5105 | $30.5654 | $30.6279 | $53.51M | -9.82% |
| 2022-06-11 | $33.77 | $34.77 | $31.084 | $33.9631 | $93.50M | -8.57% |
| 2022-06-10 | $39.9796 | $40.8896 | $36.7791 | $37.1455 | $29.76M | -7.05% |
| 2022-06-09 | $38.83 | $41.9518 | $38.44 | $39.9627 | $27.20M | +2.93% |
| 2022-06-08 | $39.3198 | $40.985 | $38.30 | $38.8249 | $31.83M | -1.73% |
| 2022-06-07 | $42.2215 | $42.6161 | $37.4645 | $39.5077 | $119.30M | -6.84% |
| 2022-06-06 | $38.5175 | $44.8427 | $38.3466 | $42.4089 | $46.74M | +10.11% |
| 2022-06-05 | $39.0169 | $40.2195 | $37.8327 | $38.5154 | $27.26M | -2.27% |
| 2022-06-04 | $37.7726 | $39.95 | $37.35 | $39.4119 | $69.67M | +3.71% |
| 2022-06-03 | $38.0656 | $38.9637 | $35.728 | $38.0034 | $80.23M | -7.02% |
| 2022-06-02 | $40.1136 | $41.6415 | $38.1438 | $40.8739 | $38.76M | +1.03% |
| 2022-06-01 | $42.946 | $43.13 | $38.1477 | $40.4579 | $130.06M | -11.62% |
| 2022-05-31 | $47.2231 | $48.22 | $44.5686 | $45.7768 | $56.85M | -2.01% |
| 2022-05-30 | $45.857 | $48.4568 | $44.5686 | $46.7168 | $127.34M | +2.55% |
| 2022-05-29 | $44.72 | $47.39 | $44.08 | $45.5555 | $85.33M | +2.23% |
| 2022-05-28 | $42.968 | $45.6426 | $41.7854 | $44.5621 | $70.88M | +8.25% |
| 2022-05-27 | $43.44 | $43.9712 | $39.9772 | $41.1655 | $21.51M | -3.34% |
| 2022-05-26 | $45.13 | $46.6817 | $39.9625 | $42.5863 | $142.90M | -11.23% |
| 2022-05-25 | $49.6781 | $50.5558 | $47.5882 | $47.9745 | $11.01M | -1.68% |
| 2022-05-24 | $50.05 | $50.8448 | $47.5715 | $48.7966 | $82.59M | -1.67% |
| 2022-05-23 | $53.86 | $54.4265 | $47.10 | $49.6258 | $88.65M | -6.97% |
| 2022-05-22 | $51.81 | $54.68 | $51.14 | $53.344 | $62.54M | +4.68% |
| 2022-05-21 | $49.457 | $51.2291 | $48.4424 | $50.9573 | $37.55M | +1.71% |
| 2022-05-20 | $49.4311 | $50.8499 | $47.8293 | $50.1007 | $85.82M | -4.01% |
| 2022-05-19 | $49.9396 | $54.0334 | $48.2381 | $52.1961 | $32.45M | +4.61% |
| 2022-05-18 | $57.0325 | $57.8307 | $49.4191 | $49.8948 | $23.73M | -12.52% |
| 2022-05-17 | $53.8147 | $58.1924 | $53.0612 | $57.0371 | $27.70M | +4.59% |
| 2022-05-16 | $53.30 | $58.231 | $52.24 | $54.5354 | $110.46M | -7.23% |
| 2022-05-15 | $52.4343 | $59.2779 | $49.656 | $58.7862 | $24.78M | +11.67% |
| 2022-05-14 | $46.50 | $54.7738 | $45.9099 | $52.6411 | $100.92M | +7.43% |
| 2022-05-13 | $44.575 | $56.3714 | $43.8532 | $49.0006 | $77.46M | +9.87% |
| 2022-05-12 | $50.9018 | $54.2152 | $37.3854 | $44.5974 | $199.87M | -12.41% |
| 2022-05-11 | $66.8273 | $68.3928 | $43.3962 | $50.9147 | $143.31M | -23.84% |
| 2022-05-10 | $62.1416 | $74.048 | $60.2252 | $66.854 | $138.44M | +7.60% |
| 2022-05-09 | $75.4078 | $77.1964 | $61.70 | $62.1301 | $128.40M | -17.61% |
| 2022-05-08 | $78.8421 | $79.3487 | $73.7413 | $75.4075 | $17.91M | -2.95% |
| 2022-05-07 | $82.10 | $82.2383 | $75.93 | $77.6999 | $114.47M | -5.16% |
| 2022-05-06 | $81.78 | $82.4882 | $79.12 | $81.9258 | $95.41M | -3.08% |
| 2022-05-05 | $92.8127 | $95.2321 | $81.3095 | $84.5265 | $39.52M | -8.90% |
| 2022-05-04 | $85.8668 | $93.052 | $85.4873 | $92.7834 | $19.41M | +7.06% |
| 2022-05-03 | $87.2358 | $88.76 | $84.6838 | $86.6661 | $86.44M | -0.79% |
| 2022-05-02 | $87.76 | $88.83 | $85.1183 | $87.3594 | $99.88M | -1.47% |
| 2022-05-01 | $90.0943 | $93.20 | $86.28 | $88.6633 | $116.57M | +4.78% |
| 2022-04-30 | $93.9739 | $94.9665 | $81.8526 | $84.6154 | $29.15M | -8.98% |
| 2022-04-29 | $96.21 | $96.43 | $91.5113 | $92.9584 | $86.25M | -4.11% |
| 2022-04-28 | $97.49 | $100.20 | $95.0794 | $96.9387 | $115.91M | -0.91% |
| 2022-04-27 | $98.1594 | $100.58 | $96.3147 | $97.8266 | $102.10M | +0.69% |
| 2022-04-26 | $96.542 | $100.78 | $94.634 | $97.1592 | $136.58M | -3.80% |
| 2022-04-25 | $99.229 | $101.5928 | $94.3978 | $100.9973 | $20.19M | +3.48% |
| 2022-04-24 | $100.11 | $101.2918 | $94.38 | $97.6005 | $104.85M | -2.66% |
| 2022-04-23 | $102.13 | $102.90 | $99.8537 | $100.2631 | $60.05M | -1.19% |
| 2022-04-22 | $99.7047 | $102.564 | $98.3299 | $101.4726 | $90.12M | +0.92% |
| 2022-04-21 | $107.7374 | $107.75 | $99.3927 | $100.5468 | $162.51M | -5.95% |
| 2022-04-20 | $105.72 | $109.99 | $104.275 | $106.9055 | $142.42M | +0.20% |
| 2022-04-19 | $106.4593 | $110.89 | $104.73 | $106.6871 | $132.73M | +4.25% |
| 2022-04-18 | $100.1714 | $102.6196 | $94.90 | $102.3367 | $91.95M | +3.21% |
| 2022-04-17 | $105.0872 | $105.4524 | $94.6911 | $99.1523 | $140.69M | -4.79% |
| 2022-04-16 | $100.9646 | $105.279 | $100.7401 | $104.1425 | $62.35M | +2.98% |
| 2022-04-15 | $102.321 | $103.4999 | $100.10 | $101.1324 | $78.90M | -0.60% |
| 2022-04-14 | $101.3659 | $102.91 | $98.79 | $101.7475 | $115.78M | -3.03% |
| 2022-04-13 | $103.2631 | $105.9927 | $100.1342 | $104.9275 | $23.08M | +0.53% |
| 2022-04-12 | $106.0077 | $107.08 | $100.0745 | $104.3698 | $171.44M | +4.80% |
| 2022-04-11 | $110.9902 | $111.898 | $98.1777 | $99.5858 | $36.85M | -10.31% |
| 2022-04-10 | $113.0134 | $116.0202 | $109.80 | $111.0294 | $24.08M | -1.39% |
| 2022-04-09 | $109.6286 | $113.9453 | $109.2884 | $112.591 | $91.76M | +2.57% |
| 2022-04-08 | $116.5085 | $116.93 | $108.11 | $109.7668 | $162.41M | -6.37% |
| 2022-04-07 | $113.23 | $122.41 | $112.71 | $117.2355 | $193.98M | +3.60% |
| 2022-04-06 | $117.62 | $119.9688 | $110.8849 | $113.159 | $294.30M | -10.79% |
| 2022-04-05 | $132.2009 | $136.6269 | $126.0908 | $126.8521 | $23.56M | -3.72% |
| 2022-04-04 | $129.3204 | $136.6979 | $125.81 | $131.7572 | $182.30M | -3.70% |
| 2022-04-03 | $132.4344 | $141.0414 | $130.652 | $136.8176 | $29.83M | +1.80% |
| 2022-04-02 | $137.9408 | $141.10 | $130.5725 | $134.3964 | $297.55M | -1.37% |
| 2022-04-01 | $132.69 | $143.48 | $132.1174 | $136.2611 | $370.15M | +10.99% |
| 2022-03-31 | $120.7904 | $129.5208 | $119.9011 | $122.7698 | $168.16M | +1.68% |
| 2022-03-30 | $111.6019 | $125.1671 | $107.0845 | $120.7447 | $110.16M | +8.11% |
| 2022-03-29 | $105.7634 | $115.80 | $105.6045 | $111.6878 | $225.62M | +5.58% |
| 2022-03-28 | $107.0254 | $113.846 | $105.254 | $105.7822 | $130.13M | -2.61% |
| 2022-03-27 | $101.4696 | $113.85 | $100.93 | $108.621 | $187.70M | +6.88% |
| 2022-03-26 | $98.6169 | $103.3639 | $97.7047 | $101.6315 | $99.22M | +1.89% |
| 2022-03-25 | $102.2219 | $104.7887 | $97.09 | $99.7461 | $142.33M | -1.65% |
| 2022-03-24 | $94.9576 | $103.727 | $93.4956 | $101.42 | $285.90M | +6.84% |
| 2022-03-23 | $90.4445 | $96.30 | $89.3044 | $94.9257 | $105.43M | +4.98% |
| 2022-03-22 | $88.59 | $93.9329 | $88.00 | $90.4262 | $59.46M | +2.00% |
| 2022-03-21 | $88.5686 | $91.1988 | $86.817 | $88.6505 | $88.60M | -0.48% |
| 2022-03-20 | $92.31 | $92.3938 | $87.82 | $89.0804 | $137.02M | -3.52% |
| 2022-03-19 | $89.8195 | $94.5262 | $89.2463 | $92.3324 | $73.36M | +2.84% |
| 2022-03-18 | $87.8524 | $92.2525 | $84.4712 | $89.784 | $73.47M | +1.95% |
| 2022-03-17 | $89.3616 | $91.014 | $84.43 | $88.0633 | $131.03M | -0.58% |
| 2022-03-16 | $82.9747 | $88.5812 | $81.5884 | $88.5812 | $168.55M | +6.17% |
| 2022-03-15 | $81.04 | $86.366 | $80.69 | $83.4336 | $146.99M | +2.83% |
| 2022-03-14 | $78.73 | $82.2343 | $78.0635 | $81.1372 | $138.03M | +1.50% |
| 2022-03-13 | $81.1935 | $82.28 | $77.7284 | $79.9379 | $146.29M | -1.66% |
| 2022-03-12 | $81.6862 | $83.3574 | $80.02 | $81.2861 | $92.04M | +0.07% |
| 2022-03-11 | $81.79 | $82.75 | $80.0577 | $81.2255 | $112.02M | -1.16% |
| 2022-03-10 | $81.91 | $84.36 | $80.23 | $82.1824 | $142.85M | -6.70% |
| 2022-03-09 | $82.3228 | $89.92 | $81.9526 | $88.0823 | $35.55M | +7.01% |
| 2022-03-08 | $81.8007 | $85.0274 | $81.3489 | $82.3122 | $31.60M | -0.07% |
| 2022-03-07 | $85.0436 | $86.0432 | $79.9073 | $82.3678 | $179.98M | -2.94% |
| 2022-03-06 | $87.26 | $88.2587 | $81.1656 | $84.862 | $153.75M | -3.82% |
| 2022-03-05 | $89.13 | $91.20 | $85.721 | $88.2367 | $111.60M | -0.60% |
| 2022-03-04 | $91.3078 | $92.8674 | $85.96 | $88.769 | $161.11M | -7.12% |
| 2022-03-03 | $100.6961 | $101.7181 | $94.00 | $95.5771 | $22.47M | -5.06% |
| 2022-03-02 | $98.6582 | $106.4736 | $96.80 | $100.6743 | $39.37M | +0.89% |
| 2022-03-01 | $99.7546 | $102.00 | $94.3985 | $99.7813 | $54.39M | +1.38% |
| 2022-02-28 | $95.58 | $102.71 | $94.2343 | $98.4195 | $263.39M | +15.07% |
| 2022-02-27 | $90.1702 | $92.1702 | $84.0816 | $85.5284 | $16.92M | -5.88% |
| 2022-02-26 | $91.27 | $92.58 | $86.00 | $90.8744 | $136.44M | -0.95% |
| 2022-02-25 | $91.05 | $95.20 | $88.81 | $91.7428 | $196.73M | +1.42% |
| 2022-02-24 | $84.92 | $93.841 | $83.3504 | $90.4609 | $344.15M | +6.65% |
| 2022-02-23 | $89.73 | $92.19 | $75.30 | $84.8168 | $343.20M | -1.77% |
| 2022-02-22 | $82.958 | $87.5393 | $81.0648 | $86.345 | $19.78M | +4.06% |
| 2022-02-21 | $90.7168 | $96.1334 | $82.7093 | $82.9736 | $27.28M | -7.71% |
| 2022-02-20 | $89.4049 | $96.1276 | $86.80 | $89.9006 | $195.11M | +0.01% |
| 2022-02-19 | $90.97 | $92.14 | $85.51 | $89.8933 | $108.79M | -0.84% |
| 2022-02-18 | $90.95 | $92.7238 | $88.64 | $90.656 | $96.00M | -1.13% |
| 2022-02-17 | $97.33 | $97.79 | $90.12 | $91.689 | $134.67M | -9.94% |
| 2022-02-16 | $105.4588 | $105.5866 | $98.2746 | $101.8071 | $12.39M | -3.59% |
| 2022-02-15 | $96.5303 | $105.7854 | $96.3839 | $105.5986 | $11.69M | +9.57% |
| 2022-02-14 | $92.85 | $97.882 | $90.7999 | $96.3738 | $9.65M | +3.84% |
| 2022-02-13 | $95.9874 | $97.342 | $91.3955 | $92.8088 | $8.43M | -3.03% |
| 2022-02-12 | $95.00 | $99.78 | $94.31 | $95.7102 | $94.44M | +0.28% |
| 2022-02-11 | $106.7975 | $107.11 | $92.80 | $95.4441 | $160.83M | -10.48% |
| 2022-02-10 | $111.9195 | $113.10 | $103.2605 | $106.6126 | $172.11M | -5.21% |
| 2022-02-09 | $113.2267 | $116.4052 | $105.6961 | $112.4714 | $192.23M | -0.66% |
| 2022-02-08 | $112.1142 | $117.13 | $109.3601 | $113.2223 | $187.51M | -3.56% |
| 2022-02-07 | $115.1964 | $121.8803 | $112.7495 | $117.4064 | $21.53M | +1.90% |
| 2022-02-06 | $113.7966 | $116.0228 | $111.4296 | $115.216 | $13.85M | +1.71% |
| 2022-02-05 | $116.03 | $116.40 | $110.79 | $113.277 | $187.42M | +0.69% |
| 2022-02-04 | $101.809 | $112.7787 | $100.3448 | $112.5029 | $30.44M | +10.58% |
| 2022-02-03 | $101.7728 | $103.194 | $94.0573 | $101.7434 | $29.40M | -0.14% |
| 2022-02-02 | $109.9955 | $112.4035 | $97.0002 | $101.8865 | $31.70M | -7.35% |
| 2022-02-01 | $99.5472 | $113.5719 | $99.0305 | $109.9713 | $32.30M | +10.51% |
| 2022-01-31 | $93.2607 | $101.334 | $89.2124 | $99.5129 | $16.13M | +4.92% |
| 2022-01-30 | $95.17 | $96.09 | $89.22 | $94.8456 | $140.98M | -0.65% |
| 2022-01-29 | $95.03 | $97.60 | $93.43 | $95.4657 | $131.37M | +4.61% |
| 2022-01-28 | $89.5053 | $93.50 | $87.1859 | $91.257 | $24.24M | +0.66% |
| 2022-01-27 | $92.33 | $93.5542 | $85.71 | $90.6592 | $231.32M | -1.73% |
| 2022-01-26 | $98.7554 | $104.42 | $85.75 | $92.2568 | $334.76M | -2.53% |
| 2022-01-25 | $91.9566 | $99.933 | $87.4592 | $94.6494 | $24.57M | +2.19% |
| 2022-01-24 | $87.47 | $96.23 | $83.4883 | $92.6207 | $334.26M | -7.29% |
| 2022-01-23 | $94.5592 | $104.6812 | $93.2505 | $99.903 | $20.59M | +5.60% |
| 2022-01-22 | $112.2843 | $114.6084 | $87.8243 | $94.6022 | $30.81M | -15.74% |
| 2022-01-21 | $127.4956 | $128.6564 | $106.2155 | $112.2759 | $33.91M | -12.02% |
| 2022-01-20 | $135.3197 | $144.00 | $125.9514 | $127.6157 | $13.45M | -5.66% |
| 2022-01-19 | $141.2717 | $142.6567 | $132.7639 | $135.2706 | $14.59M | -4.23% |
| 2022-01-18 | $139.7623 | $142.6262 | $134.3698 | $141.2455 | $15.79M | +2.71% |
| 2022-01-17 | $142.13 | $142.5049 | $134.3882 | $137.5203 | $153.31M | -7.00% |
| 2022-01-16 | $147.6422 | $151.8705 | $146.1077 | $147.8677 | $18.96M | -0.91% |
| 2022-01-15 | $148.01 | $151.9106 | $146.13 | $149.2218 | $117.67M | +1.29% |
| 2022-01-14 | $147.35 | $149.78 | $143.95 | $147.3235 | $143.62M | +0.23% |
| 2022-01-13 | $154.8681 | $155.2001 | $141.9808 | $146.991 | $255.50M | -4.55% |
| 2022-01-12 | $147.72 | $157.76 | $147.5502 | $153.999 | $216.62M | +9.84% |
| 2022-01-11 | $135.8516 | $143.402 | $133.603 | $140.2031 | $11.21M | +2.51% |
| 2022-01-10 | $133.19 | $138.50 | $130.7932 | $136.7663 | $164.87M | -2.86% |
| 2022-01-09 | $142.2539 | $145.7023 | $137.8994 | $140.7887 | $17.41M | +0.11% |
| 2022-01-08 | $144.1859 | $146.94 | $133.00 | $140.6339 | $288.88M | +3.12% |
| 2022-01-07 | $150.5254 | $150.5863 | $133.1102 | $136.3846 | $22.33M | -9.33% |
| 2022-01-06 | $154.4325 | $154.80 | $146.258 | $150.4112 | $12.58M | -2.62% |
| 2022-01-05 | $167.7365 | $171.3417 | $145.00 | $154.4563 | $15.81M | -8.14% |
| 2022-01-04 | $172.1888 | $172.49 | $167.02 | $168.147 | $116.65M | -2.05% |
| 2022-01-03 | $171.00 | $173.90 | $166.50 | $171.6681 | $146.12M | -2.70% |
| 2022-01-02 | $179.0932 | $179.4928 | $174.418 | $176.4318 | $9.14M | -0.34% |
| 2022-01-01 | $173.82 | $179.48 | $173.57 | $177.0257 | $90.45M | +2.53% |
Frequently asked questions
What was the Solana price on January 1, 2022?
SOL opened 2022-01-01 at $173.82 and closed that day at $177.0257.
What was the highest price of Solana in 2022?
The highest was $179.4928 on 2022-01-02; the lowest was $7.9275 on 2022-12-29.
How much did Solana change in 2022?
SOL moved -94.30% in 2022, from $173.82 to $9.9043.
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.