Solana price history in 2023
In 2023 Solana (SOL) went from $9.976 on 2023-01-01 to $101.7207 on 2023-12-31, a change of +919.65%. The highest price was $126.36 on 2023-12-25 and the lowest $9.692 on 2023-01-01. About $33.26B was traded across the year. The best day was 2023-01-14 (+30.91%) and the worst 2023-11-16 (-11.69%).
$9.976Open · 2023-01-01
$101.7207Close · 2023-12-31
$126.36High · 2023-12-25
$9.692Low · 2023-01-01
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $9.976 | $26.7631 | $9.692 | $23.9553 | $1.08B | +140.13% |
| February | $22.807 | $27.109 | $19.6813 | $21.9197 | $550.21M | -3.89% |
| March | $22.658 | $23.90 | $16.01 | $21.0391 | $647.31M | -7.14% |
| April | $20.9551 | $25.95 | $19.8519 | $22.7269 | $518.77M | +8.46% |
| May | $21.882 | $23.06 | $18.757 | $20.7401 | $326.91M | -5.22% |
| June | $20.812 | $22.295 | $14.06 | $18.6447 | $523.76M | -10.41% |
| July | $18.85 | $32.471 | $17.913 | $23.3802 | $1.07B | +24.03% |
| August | $23.268 | $25.414 | $19.2503 | $19.4872 | $1.23B | -16.25% |
| September | $19.402 | $21.796 | $17.3883 | $21.3661 | $475.91M | +10.12% |
| October | $23.0825 | $38.62 | $20.93 | $38.3982 | $2.71B | +66.35% |
| November | $38.404 | $68.19 | $37.84 | $59.5552 | $9.92B | +55.08% |
| December | $59.32 | $126.36 | $58.60 | $101.7207 | $14.21B | +71.48% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $101.89 | $105.21 | $99.54 | $101.7207 | $230.25M | -0.40% |
| 2023-12-30 | $106.14 | $107.47 | $100.67 | $102.1271 | $355.79M | -3.26% |
| 2023-12-29 | $101.80 | $109.90 | $99.10 | $105.5637 | $714.99M | +3.70% |
| 2023-12-28 | $106.87 | $109.62 | $97.15 | $101.7967 | $492.11M | -4.76% |
| 2023-12-27 | $112.39 | $115.30 | $104.67 | $106.887 | $296.23M | -4.94% |
| 2023-12-26 | $120.91 | $121.36 | $102.19 | $112.441 | $455.50M | -6.99% |
| 2023-12-25 | $112.46 | $126.36 | $108.00 | $120.891 | $727.40M | +7.47% |
| 2023-12-24 | $107.89 | $118.05 | $107.30 | $112.4925 | $782.12M | +4.27% |
| 2023-12-23 | $97.96 | $110.13 | $92.80 | $107.8875 | $467.21M | +10.61% |
| 2023-12-22 | $93.87 | $99.49 | $90.40 | $97.538 | $829.70M | +2.69% |
| 2023-12-21 | $82.24 | $95.57 | $81.08 | $94.9875 | $836.15M | +15.54% |
| 2023-12-20 | $73.01 | $84.17 | $72.96 | $82.2103 | $481.36M | +12.59% |
| 2023-12-19 | $74.42 | $76.37 | $71.80 | $73.0168 | $265.64M | -1.50% |
| 2023-12-18 | $70.85 | $75.49 | $67.00 | $74.1252 | $426.35M | +4.67% |
| 2023-12-17 | $73.72 | $75.06 | $70.38 | $70.8206 | $355.20M | -3.38% |
| 2023-12-16 | $72.54 | $77.22 | $71.24 | $73.3007 | $332.58M | +1.07% |
| 2023-12-15 | $75.67 | $79.49 | $72.11 | $72.5274 | $388.92M | -4.36% |
| 2023-12-14 | $70.63 | $76.24 | $68.39 | $75.8357 | $518.66M | +6.75% |
| 2023-12-13 | $68.59 | $72.60 | $63.68 | $71.0411 | $496.75M | +4.20% |
| 2023-12-12 | $70.25 | $72.41 | $65.75 | $68.1801 | $453.75M | -2.03% |
| 2023-12-11 | $74.84 | $74.97 | $64.41 | $69.5907 | $702.22M | -7.01% |
| 2023-12-10 | $72.28 | $74.88 | $70.65 | $74.84 | $249.89M | +2.80% |
| 2023-12-09 | $74.94 | $77.75 | $71.54 | $72.7985 | $504.01M | -3.15% |
| 2023-12-08 | $67.75 | $75.38 | $67.75 | $75.1674 | $666.55M | +10.96% |
| 2023-12-07 | $61.85 | $69.37 | $61.63 | $67.7408 | $395.69M | +9.51% |
| 2023-12-06 | $61.02 | $66.67 | $61.02 | $61.8558 | $377.42M | +0.22% |
| 2023-12-05 | $61.63 | $62.59 | $59.25 | $61.7193 | $405.23M | +0.53% |
| 2023-12-04 | $62.98 | $65.25 | $59.60 | $61.3933 | $389.10M | -2.52% |
| 2023-12-03 | $63.67 | $65.54 | $62.25 | $62.9815 | $176.57M | -0.70% |
| 2023-12-02 | $59.76 | $63.90 | $59.67 | $63.4266 | $241.59M | +6.14% |
| 2023-12-01 | $59.32 | $61.89 | $58.60 | $59.7581 | $191.11M | +0.34% |
| 2023-11-30 | $59.30 | $61.70 | $58.74 | $59.5552 | $205.18M | +0.32% |
| 2023-11-29 | $58.18 | $61.79 | $57.72 | $59.3625 | $318.64M | +1.77% |
| 2023-11-28 | $55.05 | $58.65 | $53.92 | $58.3288 | $193.82M | +5.30% |
| 2023-11-27 | $57.58 | $58.05 | $53.47 | $55.3947 | $207.79M | -3.79% |
| 2023-11-26 | $58.81 | $59.05 | $56.13 | $57.5744 | $104.24M | -1.28% |
| 2023-11-25 | $56.86 | $59.81 | $55.75 | $58.319 | $167.81M | +1.47% |
| 2023-11-24 | $56.52 | $58.78 | $56.20 | $57.4739 | $192.46M | +0.95% |
| 2023-11-23 | $57.55 | $59.63 | $56.14 | $56.9328 | $209.22M | -0.51% |
| 2023-11-22 | $51.67 | $58.94 | $51.44 | $57.223 | $351.19M | +10.72% |
| 2023-11-21 | $56.57 | $57.41 | $51.25 | $51.6839 | $354.44M | -7.83% |
| 2023-11-20 | $61.09 | $61.32 | $55.97 | $56.0773 | $355.67M | -8.22% |
| 2023-11-19 | $58.57 | $62.11 | $56.62 | $61.10 | $256.39M | +3.49% |
| 2023-11-18 | $58.512 | $59.37 | $54.70 | $59.0402 | $343.84M | +1.19% |
| 2023-11-17 | $57.76 | $60.573 | $54.12 | $58.3467 | $548.00M | +0.95% |
| 2023-11-16 | $65.45 | $68.19 | $56.37 | $57.7951 | $509.20M | -11.69% |
| 2023-11-15 | $56.82 | $67.09 | $56.13 | $65.4475 | $461.68M | +15.20% |
| 2023-11-14 | $51.59 | $57.96 | $51.18 | $56.8127 | $404.99M | +10.10% |
| 2023-11-13 | $56.28 | $59.82 | $51.35 | $51.6015 | $358.35M | -7.94% |
| 2023-11-12 | $56.35 | $61.86 | $54.481 | $56.0526 | $528.36M | -0.52% |
| 2023-11-11 | $56.68 | $63.93 | $53.56 | $56.3463 | $497.51M | -0.58% |
| 2023-11-10 | $45.29 | $57.50 | $45.06 | $56.6766 | $464.20M | +25.12% |
| 2023-11-09 | $43.13 | $48.88 | $41.38 | $45.2971 | $362.12M | +5.02% |
| 2023-11-08 | $42.93 | $43.88 | $42.25 | $43.1307 | $126.53M | +0.63% |
| 2023-11-07 | $42.14 | $44.7901 | $40.10 | $42.8611 | $374.97M | +2.80% |
| 2023-11-06 | $41.15 | $42.21 | $39.76 | $41.6942 | $227.43M | +2.18% |
| 2023-11-05 | $42.40 | $42.845 | $40.047 | $40.8029 | $160.41M | -3.76% |
| 2023-11-04 | $39.45 | $42.69 | $39.00 | $42.3978 | $189.53M | +7.46% |
| 2023-11-03 | $40.24 | $40.27 | $38.00 | $39.4535 | $246.74M | -1.50% |
| 2023-11-02 | $41.159 | $44.56 | $38.646 | $40.0556 | $471.15M | -1.55% |
| 2023-11-01 | $38.404 | $46.773 | $37.84 | $40.6859 | $726.55M | +5.96% |
| 2023-10-31 | $34.93 | $38.62 | $34.83 | $38.3982 | $203.14M | +9.93% |
| 2023-10-30 | $32.83 | $35.34 | $32.27 | $34.9292 | $148.09M | +6.41% |
| 2023-10-29 | $31.63 | $33.19 | $31.28 | $32.8243 | $66.62M | +3.78% |
| 2023-10-28 | $31.74 | $32.51 | $31.35 | $31.6287 | $49.89M | -0.62% |
| 2023-10-27 | $32.77 | $33.35 | $31.21 | $31.8263 | $147.95M | -2.17% |
| 2023-10-26 | $32.43 | $33.28 | $30.722 | $32.5338 | $203.31M | +0.29% |
| 2023-10-25 | $30.18 | $33.90 | $29.99 | $32.4386 | $199.44M | +7.51% |
| 2023-10-24 | $31.89 | $32.62 | $29.53 | $30.1736 | $212.69M | -5.38% |
| 2023-10-23 | $29.05 | $32.80 | $28.74 | $31.8906 | $217.34M | +9.89% |
| 2023-10-22 | $29.317 | $30.01 | $28.09 | $29.0196 | $142.53M | -1.06% |
| 2023-10-21 | $27.02 | $30.32 | $26.65 | $29.3303 | $155.82M | +8.54% |
| 2023-10-20 | $24.93 | $27.50 | $24.72 | $27.0217 | $114.69M | +8.38% |
| 2023-10-19 | $23.42 | $25.80 | $23.13 | $24.9318 | $80.44M | +6.46% |
| 2023-10-18 | $23.93 | $24.43 | $23.36 | $23.4193 | $38.16M | -1.71% |
| 2023-10-17 | $23.95 | $24.56 | $23.46 | $23.8275 | $99.69M | -0.43% |
| 2023-10-16 | $21.936 | $24.74 | $21.904 | $23.9294 | $128.69M | +9.20% |
| 2023-10-15 | $22.00 | $22.18 | $21.66 | $21.9136 | $16.20M | +0.24% |
| 2023-10-14 | $22.0809 | $22.1746 | $21.6746 | $21.8603 | $30.73M | -0.45% |
| 2023-10-13 | $21.29 | $22.23 | $21.15 | $21.9582 | $52.12M | +2.82% |
| 2023-10-12 | $21.97 | $22.02 | $20.93 | $21.3555 | $54.60M | -3.00% |
| 2023-10-11 | $22.11 | $22.42 | $21.62 | $22.0156 | $19.17M | -0.13% |
| 2023-10-10 | $21.977 | $22.419 | $21.69 | $22.0434 | $26.19M | +0.04% |
| 2023-10-09 | $22.208 | $22.487 | $21.597 | $22.0352 | $35.87M | -5.06% |
| 2023-10-08 | $23.291 | $23.625 | $23.069 | $23.2102 | $2.87M | -0.87% |
| 2023-10-07 | $23.341 | $23.65 | $23.0714 | $23.4137 | $18.92M | +0.21% |
| 2023-10-06 | $23.5043 | $24.20 | $23.30 | $23.3635 | $27.34M | +2.96% |
| 2023-10-05 | $23.129 | $23.762 | $22.532 | $22.6918 | $4.84M | -0.98% |
| 2023-10-04 | $22.7119 | $23.768 | $22.5879 | $22.9171 | $50.01M | -2.88% |
| 2023-10-03 | $23.383 | $24.778 | $23.221 | $23.5961 | $8.99M | -0.88% |
| 2023-10-02 | $24.052 | $24.775 | $22.9106 | $23.8053 | $114.04M | -0.72% |
| 2023-10-01 | $23.0825 | $24.775 | $22.447 | $23.9772 | $38.85M | +12.22% |
| 2023-09-30 | $20.276 | $21.796 | $20.083 | $21.3661 | $4.72M | +5.38% |
| 2023-09-29 | $19.96 | $20.457 | $19.85 | $20.2761 | $3.10M | +0.58% |
| 2023-09-28 | $19.605 | $20.45 | $19.433 | $20.1593 | $12.64M | +4.13% |
| 2023-09-27 | $19.02 | $19.48 | $18.7307 | $19.3593 | $8.91M | +2.02% |
| 2023-09-26 | $19.167 | $19.475 | $18.778 | $18.9752 | $10.81M | -1.50% |
| 2023-09-25 | $19.571 | $19.7348 | $19.126 | $19.2644 | $8.51M | -1.12% |
| 2023-09-24 | $19.5198 | $19.667 | $19.0983 | $19.4824 | $8.18M | -0.09% |
| 2023-09-23 | $19.32 | $19.6691 | $19.291 | $19.50 | $5.03M | +0.64% |
| 2023-09-22 | $19.4588 | $19.579 | $19.154 | $19.3751 | $7.11M | -0.45% |
| 2023-09-21 | $19.611 | $19.802 | $19.2279 | $19.4618 | $9.86M | -4.10% |
| 2023-09-20 | $20.033 | $20.525 | $19.80 | $20.2932 | $3.21M | +0.90% |
| 2023-09-19 | $20.1193 | $20.3799 | $19.796 | $20.1128 | $12.15M | +1.04% |
| 2023-09-18 | $19.952 | $20.3999 | $19.509 | $19.9056 | $17.44M | +5.80% |
| 2023-09-17 | $19.125 | $19.133 | $18.624 | $18.8136 | $1.76M | -1.28% |
| 2023-09-16 | $19.14 | $19.43 | $18.869 | $19.0584 | $5.83M | +0.05% |
| 2023-09-15 | $18.886 | $19.494 | $18.555 | $19.0484 | $11.34M | +0.99% |
| 2023-09-14 | $18.41 | $19.31 | $18.41 | $18.8613 | $14.81M | +2.56% |
| 2023-09-13 | $17.92 | $18.54 | $17.70 | $18.3899 | $11.58M | +1.28% |
| 2023-09-12 | $17.9836 | $18.605 | $17.679 | $18.1569 | $27.90M | +1.57% |
| 2023-09-11 | $17.835 | $18.7999 | $17.419 | $17.8756 | $25.01M | -0.83% |
| 2023-09-10 | $18.214 | $18.60 | $17.3883 | $18.0258 | $35.79M | -7.28% |
| 2023-09-09 | $19.60 | $19.61 | $19.38 | $19.4416 | $2.78M | -0.57% |
| 2023-09-08 | $19.526 | $19.6482 | $19.39 | $19.5537 | $23.11M | -0.43% |
| 2023-09-07 | $19.527 | $20.2816 | $19.3601 | $19.6389 | $33.61M | +0.42% |
| 2023-09-06 | $19.396 | $19.88 | $19.15 | $19.5568 | $36.62M | -3.54% |
| 2023-09-05 | $19.52 | $20.603 | $19.045 | $20.2738 | $6.50M | +3.84% |
| 2023-09-04 | $19.576 | $20.033 | $19.171 | $19.5237 | $3.57M | +0.38% |
| 2023-09-03 | $19.3336 | $20.0399 | $19.2201 | $19.4493 | $33.47M | +0.39% |
| 2023-09-02 | $19.5594 | $19.655 | $19.1313 | $19.3743 | $43.86M | -0.63% |
| 2023-09-01 | $19.402 | $19.6975 | $19.0295 | $19.4977 | $46.71M | +0.05% |
| 2023-08-31 | $20.334 | $20.334 | $19.30 | $19.4872 | $50.66M | -4.78% |
| 2023-08-30 | $20.8373 | $21.0799 | $20.2142 | $20.4663 | $40.99M | -6.05% |
| 2023-08-29 | $20.578 | $22.039 | $20.121 | $21.7847 | $6.52M | +5.95% |
| 2023-08-28 | $20.791 | $20.792 | $20.034 | $20.5622 | $2.64M | -0.20% |
| 2023-08-27 | $20.7512 | $20.8355 | $20.0263 | $20.6036 | $32.44M | -0.21% |
| 2023-08-26 | $20.3746 | $20.9173 | $20.1967 | $20.6466 | $37.91M | +1.28% |
| 2023-08-25 | $20.3522 | $20.4784 | $20.1091 | $20.3858 | $40.51M | -3.16% |
| 2023-08-24 | $21.733 | $22.011 | $20.672 | $21.05 | $4.50M | -3.13% |
| 2023-08-23 | $20.585 | $21.817 | $20.292 | $21.7292 | $6.67M | +4.35% |
| 2023-08-22 | $20.7058 | $21.00 | $19.2503 | $20.8231 | $60.18M | -0.07% |
| 2023-08-21 | $20.721 | $21.408 | $20.5816 | $20.8379 | $53.05M | -4.28% |
| 2023-08-20 | $21.898 | $22.034 | $21.571 | $21.7697 | $2.21M | -0.24% |
| 2023-08-19 | $21.967 | $22.1748 | $21.5816 | $21.8227 | $45.39M | +0.29% |
| 2023-08-18 | $21.611 | $21.986 | $20.931 | $21.7595 | $53.59M | +0.60% |
| 2023-08-17 | $22.867 | $23.325 | $19.88 | $21.6293 | $76.65M | -5.40% |
| 2023-08-16 | $23.0879 | $23.629 | $22.345 | $22.8635 | $41.67M | -4.43% |
| 2023-08-15 | $25.187 | $25.414 | $23.719 | $23.9221 | $6.07M | -3.74% |
| 2023-08-14 | $24.8154 | $25.4042 | $24.535 | $24.8509 | $47.88M | +0.74% |
| 2023-08-13 | $24.5872 | $24.8888 | $24.0584 | $24.669 | $48.75M | +0.02% |
| 2023-08-12 | $24.6688 | $25.2436 | $24.4597 | $24.6648 | $49.35M | +0.04% |
| 2023-08-11 | $24.5404 | $24.7677 | $24.3522 | $24.6543 | $47.20M | +0.36% |
| 2023-08-10 | $24.5499 | $24.933 | $24.361 | $24.565 | $50.84M | +0.25% |
| 2023-08-09 | $24.5574 | $24.895 | $24.12 | $24.5041 | $53.00M | +0.24% |
| 2023-08-08 | $23.727 | $24.9889 | $23.7155 | $24.4455 | $61.04M | +3.81% |
| 2023-08-07 | $22.764 | $23.8999 | $22.3222 | $23.5482 | $53.36M | +2.91% |
| 2023-08-06 | $23.0168 | $23.6417 | $22.6549 | $22.8815 | $47.80M | -0.18% |
| 2023-08-05 | $22.5987 | $23.4646 | $22.23 | $22.9223 | $50.53M | +1.14% |
| 2023-08-04 | $23.3555 | $23.4792 | $22.4868 | $22.6629 | $49.06M | +0.08% |
| 2023-08-03 | $23.14 | $23.38 | $22.46 | $22.6439 | $4.23M | -1.09% |
| 2023-08-02 | $23.256 | $23.39 | $22.4602 | $22.8928 | $55.08M | -2.57% |
| 2023-08-01 | $23.268 | $24.2817 | $23.111 | $23.4955 | $52.50M | +0.49% |
| 2023-07-31 | $23.931 | $24.1492 | $22.8341 | $23.3802 | $57.26M | -2.68% |
| 2023-07-30 | $24.8967 | $25.0011 | $23.513 | $24.0237 | $56.58M | -3.76% |
| 2023-07-29 | $25.0772 | $25.3875 | $24.7237 | $24.9623 | $49.02M | -0.12% |
| 2023-07-28 | $25.2219 | $25.421 | $24.7382 | $24.9926 | $49.68M | -0.75% |
| 2023-07-27 | $25.16 | $25.56 | $24.53 | $25.1813 | $56.46M | +0.06% |
| 2023-07-26 | $24.905 | $25.678 | $24.495 | $25.1651 | $71.62M | +8.16% |
| 2023-07-25 | $23.372 | $23.61 | $22.731 | $23.2673 | $4.02M | +0.06% |
| 2023-07-24 | $23.21 | $23.6275 | $22.732 | $23.2528 | $55.50M | -6.10% |
| 2023-07-23 | $24.518 | $25.255 | $24.15 | $24.7623 | $4.48M | +0.50% |
| 2023-07-22 | $25.6896 | $25.741 | $24.04 | $24.6389 | $55.03M | -3.88% |
| 2023-07-21 | $25.3054 | $25.9931 | $25.175 | $25.6335 | $49.80M | +1.21% |
| 2023-07-20 | $25.6919 | $25.7617 | $25.0479 | $25.3283 | $58.08M | -2.14% |
| 2023-07-19 | $26.362 | $27.383 | $25.573 | $25.8829 | $71.84M | +1.25% |
| 2023-07-18 | $26.812 | $27.092 | $24.757 | $25.5634 | $8.74M | -4.65% |
| 2023-07-17 | $27.404 | $28.478 | $25.588 | $26.8097 | $11.31M | -1.19% |
| 2023-07-16 | $28.0718 | $28.48 | $26.428 | $27.1333 | $62.27M | -2.56% |
| 2023-07-15 | $27.563 | $28.675 | $26.456 | $27.8473 | $63.82M | +4.43% |
| 2023-07-14 | $26.016 | $32.471 | $25.231 | $26.6657 | $28.12M | +2.64% |
| 2023-07-13 | $21.944 | $26.838 | $21.437 | $25.9809 | $20.09M | +18.32% |
| 2023-07-12 | $22.066 | $22.88 | $21.766 | $21.9584 | $7.45M | -1.40% |
| 2023-07-11 | $22.141 | $22.80 | $21.7423 | $22.2704 | $27.73M | +4.47% |
| 2023-07-10 | $21.329 | $21.80 | $20.477 | $21.3174 | $7.27M | +0.43% |
| 2023-07-09 | $21.264 | $21.4716 | $20.482 | $21.227 | $27.26M | -1.30% |
| 2023-07-08 | $21.523 | $22.375 | $21.1333 | $21.5077 | $36.66M | -0.01% |
| 2023-07-07 | $21.231 | $22.4644 | $21.039 | $21.5094 | $48.85M | +9.62% |
| 2023-07-06 | $18.994 | $20.985 | $18.826 | $19.6224 | $15.04M | +3.31% |
| 2023-07-05 | $19.139 | $19.382 | $18.353 | $18.9934 | $5.22M | +1.02% |
| 2023-07-04 | $19.8513 | $19.87 | $18.3402 | $18.8011 | $21.00M | -2.39% |
| 2023-07-03 | $19.461 | $19.658 | $18.863 | $19.2621 | $5.21M | -0.52% |
| 2023-07-02 | $19.2754 | $19.734 | $18.936 | $19.3634 | $27.96M | +3.59% |
| 2023-07-01 | $18.85 | $19.003 | $17.913 | $18.6921 | $5.08M | +0.25% |
| 2023-06-30 | $18.04 | $20.02 | $17.28 | $18.6447 | $44.59M | +2.60% |
| 2023-06-29 | $17.6757 | $19.5516 | $16.959 | $18.173 | $47.73M | +13.78% |
| 2023-06-28 | $16.627 | $16.65 | $15.601 | $15.9718 | $5.08M | -2.89% |
| 2023-06-27 | $16.3977 | $16.932 | $15.8256 | $16.4468 | $18.83M | +0.65% |
| 2023-06-26 | $16.819 | $16.851 | $15.91 | $16.34 | $17.58M | -3.21% |
| 2023-06-25 | $17.112 | $17.3031 | $16.5418 | $16.8826 | $14.84M | -0.19% |
| 2023-06-24 | $16.6206 | $17.389 | $16.3733 | $16.9152 | $15.89M | +0.43% |
| 2023-06-23 | $16.976 | $17.54 | $16.502 | $16.8422 | $18.57M | +0.26% |
| 2023-06-22 | $17.23 | $17.72 | $16.57 | $16.7987 | $14.08M | -1.47% |
| 2023-06-21 | $16.8893 | $17.7388 | $16.606 | $17.0502 | $17.46M | +1.48% |
| 2023-06-20 | $15.9496 | $17.214 | $15.854 | $16.8017 | $26.00M | +4.97% |
| 2023-06-19 | $15.567 | $16.3004 | $15.4319 | $16.0064 | $9.79M | +3.21% |
| 2023-06-18 | $15.7128 | $15.832 | $15.2889 | $15.5079 | $6.85M | -1.10% |
| 2023-06-17 | $15.6524 | $15.798 | $15.417 | $15.6802 | $7.25M | +1.13% |
| 2023-06-16 | $15.0013 | $16.128 | $14.888 | $15.5056 | $13.45M | +4.11% |
| 2023-06-15 | $14.488 | $15.099 | $14.171 | $14.8939 | $17.24M | +2.85% |
| 2023-06-14 | $15.0881 | $15.37 | $14.06 | $14.4806 | $23.77M | -3.88% |
| 2023-06-13 | $14.7997 | $15.298 | $14.77 | $15.0652 | $15.43M | +0.81% |
| 2023-06-12 | $15.2071 | $16.00 | $14.738 | $14.9448 | $26.46M | -2.48% |
| 2023-06-11 | $15.225 | $16.1748 | $14.9113 | $15.3254 | $29.19M | -0.56% |
| 2023-06-10 | $14.7802 | $15.8854 | $14.526 | $15.4122 | $44.15M | -11.30% |
| 2023-06-09 | $18.885 | $19.37 | $17.12 | $17.3762 | $5.94M | -7.43% |
| 2023-06-08 | $18.911 | $19.3726 | $18.464 | $18.7698 | $14.56M | -0.01% |
| 2023-06-07 | $19.318 | $19.318 | $18.2466 | $18.7709 | $18.19M | -7.92% |
| 2023-06-06 | $20.008 | $20.696 | $19.24 | $20.3863 | $4.91M | +2.05% |
| 2023-06-05 | $19.9454 | $20.518 | $19.211 | $19.9765 | $30.31M | -8.42% |
| 2023-06-04 | $21.19 | $22.295 | $21.033 | $21.8141 | $3.26M | +2.95% |
| 2023-06-03 | $21.259 | $21.35 | $20.958 | $21.1881 | $1.21M | -0.27% |
| 2023-06-02 | $21.1859 | $21.3713 | $21.018 | $21.2447 | $8.93M | +3.64% |
| 2023-06-01 | $20.812 | $20.98 | $20.41 | $20.4977 | $2.22M | -1.17% |
| 2023-05-31 | $20.4824 | $20.978 | $20.417 | $20.7401 | $10.67M | -2.36% |
| 2023-05-30 | $20.582 | $21.398 | $20.473 | $21.2422 | $4.72M | +2.01% |
| 2023-05-29 | $20.4807 | $21.389 | $20.261 | $20.8234 | $14.92M | +0.99% |
| 2023-05-28 | $20.4933 | $21.185 | $20.43 | $20.6194 | $11.60M | +0.69% |
| 2023-05-27 | $19.6077 | $20.7666 | $19.5198 | $20.4775 | $11.14M | +5.01% |
| 2023-05-26 | $19.4256 | $19.64 | $19.2944 | $19.5002 | $4.93M | +0.73% |
| 2023-05-25 | $19.2275 | $19.5581 | $19.09 | $19.3587 | $6.53M | +0.69% |
| 2023-05-24 | $19.1731 | $19.593 | $18.757 | $19.2269 | $10.16M | -4.01% |
| 2023-05-23 | $19.53 | $20.171 | $19.42 | $20.031 | $2.35M | +0.99% |
| 2023-05-22 | $19.6585 | $20.1689 | $19.4118 | $19.8353 | $10.52M | +0.96% |
| 2023-05-21 | $19.938 | $20.0654 | $19.2823 | $19.6459 | $9.91M | -2.11% |
| 2023-05-20 | $20.2776 | $20.392 | $19.8274 | $20.0696 | $6.52M | -1.16% |
| 2023-05-19 | $20.4118 | $20.513 | $20.10 | $20.3058 | $5.10M | -0.40% |
| 2023-05-18 | $20.521 | $20.6066 | $20.081 | $20.3865 | $8.73M | -1.60% |
| 2023-05-17 | $20.594 | $21.207 | $20.473 | $20.7183 | $12.08M | +0.49% |
| 2023-05-16 | $20.779 | $21.083 | $20.4319 | $20.6168 | $10.76M | -1.23% |
| 2023-05-15 | $21.377 | $21.4876 | $20.6354 | $20.873 | $10.79M | -1.64% |
| 2023-05-14 | $21.1741 | $21.514 | $20.606 | $21.2208 | $9.42M | +0.85% |
| 2023-05-13 | $20.864 | $21.283 | $20.627 | $21.0414 | $7.82M | +0.73% |
| 2023-05-12 | $20.29 | $21.2868 | $19.896 | $20.8881 | $15.10M | +3.10% |
| 2023-05-11 | $20.166 | $20.80 | $19.699 | $20.2605 | $16.58M | -3.16% |
| 2023-05-10 | $20.66 | $21.298 | $19.837 | $20.9213 | $4.29M | +0.01% |
| 2023-05-09 | $20.552 | $21.3043 | $20.41 | $20.9197 | $12.65M | +1.60% |
| 2023-05-08 | $21.1574 | $21.199 | $19.964 | $20.5902 | $20.04M | -3.57% |
| 2023-05-07 | $22.46 | $22.773 | $20.7133 | $21.3533 | $23.16M | -3.79% |
| 2023-05-06 | $21.786 | $22.55 | $21.716 | $22.1954 | $11.05M | -2.69% |
| 2023-05-05 | $21.74 | $23.06 | $21.56 | $22.8089 | $5.16M | +3.39% |
| 2023-05-04 | $21.81 | $22.484 | $21.5859 | $22.0614 | $13.10M | +0.23% |
| 2023-05-03 | $21.33 | $22.479 | $21.269 | $22.0102 | $17.14M | -1.07% |
| 2023-05-02 | $21.957 | $22.372 | $21.75 | $22.2474 | $3.50M | +0.68% |
| 2023-05-01 | $21.882 | $22.3071 | $21.5434 | $22.0975 | $16.46M | -2.77% |
| 2023-04-30 | $23.19 | $23.976 | $22.69 | $22.7269 | $4.03M | -3.17% |
| 2023-04-29 | $23.348 | $23.9876 | $22.873 | $23.4698 | $16.42M | +0.52% |
| 2023-04-28 | $22.3789 | $23.8893 | $22.3775 | $23.3481 | $22.71M | +4.41% |
| 2023-04-27 | $22.241 | $22.8543 | $22.02 | $22.3616 | $18.92M | +5.14% |
| 2023-04-26 | $21.931 | $22.963 | $20.36 | $21.2692 | $8.36M | -2.99% |
| 2023-04-25 | $21.389 | $21.961 | $20.735 | $21.9248 | $4.34M | +4.00% |
| 2023-04-24 | $21.349 | $21.5539 | $20.7367 | $21.0822 | $17.01M | -1.49% |
| 2023-04-23 | $21.648 | $22.015 | $20.934 | $21.4004 | $18.85M | -1.42% |
| 2023-04-22 | $21.7251 | $22.2458 | $21.436 | $21.7082 | $13.03M | +0.84% |
| 2023-04-21 | $21.878 | $21.926 | $20.966 | $21.5275 | $22.01M | -2.22% |
| 2023-04-20 | $22.1338 | $22.4357 | $21.5869 | $22.0163 | $26.82M | -1.60% |
| 2023-04-19 | $23.3441 | $23.4904 | $22.061 | $22.3749 | $35.22M | -9.87% |
| 2023-04-18 | $24.577 | $25.43 | $23.99 | $24.8263 | $5.41M | +0.33% |
| 2023-04-17 | $25.34 | $25.95 | $24.28 | $24.7451 | $21.78M | -2.37% |
| 2023-04-16 | $24.055 | $25.492 | $23.82 | $25.3468 | $4.74M | +4.73% |
| 2023-04-15 | $24.3272 | $24.4907 | $23.806 | $24.2017 | $15.19M | -1.33% |
| 2023-04-14 | $23.83 | $24.9858 | $23.744 | $24.5268 | $27.58M | +1.91% |
| 2023-04-13 | $24.616 | $25.4926 | $23.808 | $24.068 | $38.73M | +1.12% |
| 2023-04-12 | $22.989 | $24.449 | $22.31 | $23.8018 | $13.51M | +1.85% |
| 2023-04-11 | $23.311 | $24.4557 | $22.306 | $23.3706 | $55.72M | +11.90% |
| 2023-04-10 | $20.288 | $20.949 | $20.08 | $20.8844 | $2.29M | +3.17% |
| 2023-04-09 | $20.125 | $20.4368 | $20.065 | $20.2422 | $7.61M | +0.76% |
| 2023-04-08 | $20.4489 | $20.4514 | $19.8519 | $20.0904 | $9.33M | -1.77% |
| 2023-04-07 | $20.54 | $20.73 | $20.28 | $20.4516 | $7.60M | -0.55% |
| 2023-04-06 | $20.75 | $20.8863 | $20.23 | $20.5639 | $10.81M | -1.31% |
| 2023-04-05 | $20.809 | $21.041 | $20.431 | $20.8364 | $14.96M | -0.06% |
| 2023-04-04 | $20.8653 | $21.343 | $20.557 | $20.8483 | $18.10M | +0.68% |
| 2023-04-03 | $20.324 | $21.2512 | $20.04 | $20.7072 | $26.58M | +1.52% |
| 2023-04-02 | $20.593 | $20.6777 | $19.9742 | $20.3968 | $17.84M | -1.78% |
| 2023-04-01 | $20.9551 | $21.3056 | $20.4418 | $20.7659 | $13.30M | -1.30% |
| 2023-03-31 | $20.867 | $21.485 | $20.6911 | $21.0391 | $16.62M | +1.47% |
| 2023-03-30 | $20.5334 | $20.993 | $20.0394 | $20.7339 | $21.71M | +0.04% |
| 2023-03-29 | $21.2331 | $21.6693 | $20.42 | $20.7258 | $25.09M | +1.29% |
| 2023-03-28 | $19.916 | $20.851 | $19.608 | $20.462 | $3.53M | +1.72% |
| 2023-03-27 | $19.775 | $20.399 | $19.587 | $20.1161 | $18.78M | -3.99% |
| 2023-03-26 | $20.42 | $21.141 | $20.29 | $20.9527 | $2.41M | +1.37% |
| 2023-03-25 | $20.874 | $21.1333 | $20.0958 | $20.6701 | $15.17M | -0.51% |
| 2023-03-24 | $21.206 | $21.318 | $20.274 | $20.7751 | $24.32M | -6.33% |
| 2023-03-23 | $21.413 | $22.758 | $21.082 | $22.1783 | $6.62M | +3.60% |
| 2023-03-22 | $22.534 | $23.085 | $20.917 | $21.407 | $10.03M | -5.25% |
| 2023-03-21 | $22.91 | $23.204 | $22.012 | $22.5943 | $32.47M | +2.16% |
| 2023-03-20 | $21.869 | $23.90 | $21.366 | $22.1166 | $14.44M | +1.25% |
| 2023-03-19 | $21.214 | $22.428 | $21.214 | $21.8444 | $6.10M | +3.02% |
| 2023-03-18 | $21.602 | $22.933 | $21.054 | $21.2035 | $11.75M | -2.53% |
| 2023-03-17 | $20.034 | $22.92 | $19.906 | $21.7547 | $51.51M | +9.27% |
| 2023-03-16 | $19.5803 | $20.721 | $19.261 | $19.9085 | $30.35M | +2.43% |
| 2023-03-15 | $19.25 | $19.834 | $18.70 | $19.4362 | $33.61M | -6.83% |
| 2023-03-14 | $20.40 | $22.107 | $19.755 | $20.8615 | $14.22M | +2.29% |
| 2023-03-13 | $20.185 | $21.409 | $18.882 | $20.3941 | $13.13M | -0.69% |
| 2023-03-12 | $17.842 | $21.3984 | $17.7754 | $20.5354 | $59.68M | +14.37% |
| 2023-03-11 | $17.1546 | $18.28 | $16.99 | $17.9558 | $24.59M | -1.38% |
| 2023-03-10 | $17.337 | $18.35 | $16.01 | $18.2063 | $8.06M | +3.73% |
| 2023-03-09 | $18.3639 | $18.404 | $16.0103 | $17.5512 | $53.71M | -4.49% |
| 2023-03-08 | $19.229 | $19.4049 | $18.109 | $18.3771 | $27.92M | -9.21% |
| 2023-03-07 | $20.633 | $20.958 | $19.715 | $20.2407 | $4.27M | -1.24% |
| 2023-03-06 | $21.0518 | $21.181 | $19.92 | $20.4946 | $23.60M | -2.53% |
| 2023-03-05 | $21.27 | $21.3296 | $20.5463 | $21.0262 | $20.59M | -0.64% |
| 2023-03-04 | $20.9561 | $21.7063 | $20.2095 | $21.1615 | $21.12M | -0.04% |
| 2023-03-03 | $21.265 | $21.622 | $20.932 | $21.1702 | $24.00M | -3.74% |
| 2023-03-02 | $22.506 | $22.6332 | $21.679 | $21.992 | $5.12M | -0.57% |
| 2023-03-01 | $22.658 | $22.661 | $21.668 | $22.1192 | $22.80M | +0.91% |
| 2023-02-28 | $22.662 | $22.742 | $21.761 | $21.9197 | $5.51M | -3.03% |
| 2023-02-27 | $23.065 | $23.136 | $22.0573 | $22.604 | $26.57M | -2.32% |
| 2023-02-26 | $22.9253 | $23.527 | $22.6171 | $23.1419 | $22.92M | +1.86% |
| 2023-02-25 | $22.342 | $22.97 | $21.4153 | $22.7201 | $19.72M | -1.57% |
| 2023-02-24 | $23.92 | $24.124 | $22.477 | $23.0822 | $5.82M | -3.48% |
| 2023-02-23 | $24.155 | $24.694 | $23.602 | $23.914 | $5.17M | -0.35% |
| 2023-02-22 | $23.655 | $24.689 | $23.4001 | $23.9982 | $30.72M | -3.92% |
| 2023-02-21 | $26.276 | $26.625 | $24.50 | $24.9781 | $8.72M | -4.86% |
| 2023-02-20 | $24.8286 | $27.109 | $24.11 | $26.2554 | $13.12M | +5.74% |
| 2023-02-19 | $23.45 | $25.639 | $23.203 | $24.8304 | $10.19M | +5.89% |
| 2023-02-18 | $23.149 | $23.918 | $22.921 | $23.4497 | $3.30M | +0.66% |
| 2023-02-17 | $22.7858 | $23.627 | $22.579 | $23.2962 | $20.20M | +3.33% |
| 2023-02-16 | $23.855 | $24.15 | $22.0076 | $22.5458 | $33.28M | -5.53% |
| 2023-02-15 | $22.425 | $24.148 | $22.27 | $23.8651 | $39.01M | +7.73% |
| 2023-02-14 | $21.9008 | $22.7423 | $21.4425 | $22.152 | $25.23M | +6.70% |
| 2023-02-13 | $21.501 | $21.60 | $19.75 | $20.7604 | $6.50M | -3.42% |
| 2023-02-12 | $20.81 | $22.5227 | $20.617 | $21.4959 | $5.95M | +1.40% |
| 2023-02-11 | $20.513 | $21.584 | $20.2529 | $21.1995 | $12.91M | +4.29% |
| 2023-02-10 | $20.7181 | $20.9958 | $19.6813 | $20.3281 | $19.29M | -1.43% |
| 2023-02-09 | $22.658 | $22.706 | $20.00 | $20.6231 | $35.58M | -9.80% |
| 2023-02-08 | $23.279 | $23.4641 | $21.9228 | $22.8648 | $28.79M | -2.70% |
| 2023-02-07 | $23.0198 | $24.2286 | $22.582 | $23.50 | $27.00M | +2.75% |
| 2023-02-06 | $23.467 | $23.6096 | $22.50 | $22.8712 | $18.28M | -2.58% |
| 2023-02-05 | $23.638 | $23.7242 | $22.8217 | $23.4772 | $16.35M | -1.47% |
| 2023-02-04 | $24.706 | $24.799 | $23.223 | $23.8263 | $19.63M | -3.52% |
| 2023-02-03 | $24.854 | $25.044 | $24.237 | $24.6956 | $15.13M | +0.19% |
| 2023-02-02 | $25.004 | $26.1427 | $24.02 | $24.6499 | $33.15M | -1.39% |
| 2023-02-01 | $22.807 | $25.777 | $22.473 | $24.9983 | $42.19M | +4.35% |
| 2023-01-31 | $23.9164 | $24.4516 | $23.50 | $23.9553 | $1.86M | -0.35% |
| 2023-01-30 | $24.3784 | $24.6419 | $23.065 | $24.0394 | $30.70M | -7.85% |
| 2023-01-29 | $24.011 | $26.7631 | $23.7515 | $26.0862 | $4.87M | +6.62% |
| 2023-01-28 | $24.167 | $24.795 | $23.72 | $24.4662 | $17.65M | +0.85% |
| 2023-01-27 | $23.8399 | $25.1926 | $23.70 | $24.2589 | $24.94M | +1.05% |
| 2023-01-26 | $24.258 | $24.721 | $23.2969 | $24.006 | $28.42M | -1.37% |
| 2023-01-25 | $23.3058 | $25.432 | $23.2498 | $24.3402 | $46.83M | +5.09% |
| 2023-01-24 | $24.485 | $24.569 | $22.209 | $23.1615 | $48.64M | -5.13% |
| 2023-01-23 | $24.2032 | $25.231 | $23.939 | $24.4145 | $35.20M | +0.89% |
| 2023-01-22 | $24.959 | $25.272 | $23.50 | $24.1982 | $50.61M | -2.48% |
| 2023-01-21 | $25.254 | $26.20 | $24.398 | $24.8141 | $58.86M | -2.01% |
| 2023-01-20 | $21.425 | $26.60 | $21.413 | $25.3219 | $103.61M | +18.21% |
| 2023-01-19 | $21.0627 | $21.868 | $20.857 | $21.4212 | $30.96M | +2.13% |
| 2023-01-18 | $21.77 | $23.1363 | $20.325 | $20.9747 | $48.46M | -8.46% |
| 2023-01-17 | $23.5796 | $23.955 | $22.7058 | $22.9142 | $3.96M | -2.07% |
| 2023-01-16 | $23.071 | $24.26 | $22.775 | $23.3993 | $51.27M | +1.69% |
| 2023-01-15 | $23.6991 | $25.016 | $22.26 | $23.011 | $76.65M | -3.92% |
| 2023-01-14 | $22.3323 | $25.005 | $21.965 | $23.9509 | $107.19M | +30.91% |
| 2023-01-13 | $16.5865 | $18.60 | $16.304 | $18.2955 | $7.90M | +9.36% |
| 2023-01-12 | $15.9664 | $17.3405 | $15.901 | $16.7289 | $37.66M | +3.89% |
| 2023-01-11 | $15.417 | $16.99 | $15.284 | $16.1022 | $34.75M | -0.63% |
| 2023-01-10 | $16.294 | $16.7239 | $15.582 | $16.2045 | $5.95M | -0.29% |
| 2023-01-09 | $17.123 | $17.365 | $15.5344 | $16.2519 | $65.44M | +12.42% |
| 2023-01-08 | $13.0963 | $14.8459 | $12.866 | $14.4564 | $5.43M | +10.35% |
| 2023-01-07 | $13.5029 | $13.5029 | $13.0279 | $13.1004 | $1.61M | -2.00% |
| 2023-01-06 | $13.1976 | $13.59 | $13.056 | $13.3682 | $19.59M | +0.65% |
| 2023-01-05 | $13.3087 | $13.866 | $12.7026 | $13.2825 | $27.99M | -0.58% |
| 2023-01-04 | $13.36 | $13.653 | $12.8235 | $13.3598 | $39.92M | -0.09% |
| 2023-01-03 | $13.064 | $14.2207 | $12.7025 | $13.3716 | $58.58M | +18.55% |
| 2023-01-02 | $9.985 | $11.998 | $9.8197 | $11.2793 | $4.90M | +12.87% |
| 2023-01-01 | $9.976 | $10.083 | $9.692 | $9.993 | $1.66M | +0.90% |
Frequently asked questions
What was the Solana price on January 1, 2023?
SOL opened 2023-01-01 at $9.976 and closed that day at $9.993.
What was the highest price of Solana in 2023?
The highest was $126.36 on 2023-12-25; the lowest was $9.692 on 2023-01-01.
How much did Solana change in 2023?
SOL moved +919.65% in 2023, from $9.976 to $101.7207.
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.