Solana price history in 2024
In 2024 Solana (SOL) went from $101.76 on 2024-01-01 to $190.3636 on 2024-12-31, a change of +87.07%. The highest price was $264.31 on 2024-11-22 and the lowest $79.00 on 2024-01-23. About $97.31B was traded across the year. The best day was 2024-08-08 (+12.69%) and the worst 2024-03-19 (-13.13%).
$101.76Open · 2024-01-01
$190.3636Close · 2024-12-31
$264.31High · 2024-11-22
$79.00Low · 2024-01-23
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $101.76 | $117.00 | $79.00 | $96.5787 | $12.78B | -5.09% |
| February | $96.95 | $134.61 | $93.12 | $125.6044 | $4.22B | +29.56% |
| March | $131.1701 | $210.16 | $105.00 | $202.4999 | $10.76B | +54.38% |
| April | $202.47 | $204.40 | $113.20 | $124.7336 | $8.46B | -38.39% |
| May | $126.77 | $188.28 | $118.88 | $166.478 | $5.89B | +31.32% |
| June | $167.247 | $175.60 | $122.00 | $147.6934 | $4.83B | -11.69% |
| July | $148.53 | $193.88 | $121.04 | $171.7312 | $7.93B | +15.62% |
| August | $171.71 | $172.90 | $110.01 | $134.7838 | $8.05B | -21.50% |
| September | $135.36 | $161.77 | $120.40 | $151.4118 | $4.90B | +11.86% |
| October | $152.50 | $183.37 | $133.12 | $166.6431 | $5.87B | +9.27% |
| November | $168.70 | $264.31 | $155.11 | $238.0203 | $12.90B | +41.09% |
| December | $237.60 | $246.87 | $175.28 | $190.3636 | $10.72B | -19.88% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $191.38 | $199.26 | $188.04 | $190.3636 | $244.54M | -0.51% |
| 2024-12-30 | $189.94 | $196.43 | $185.90 | $191.3405 | $153.61M | +1.29% |
| 2024-12-29 | $195.46 | $197.71 | $188.57 | $188.9118 | $189.12M | -3.27% |
| 2024-12-28 | $184.23 | $196.08 | $183.86 | $195.2908 | $185.30M | +6.01% |
| 2024-12-27 | $188.47 | $194.37 | $182.83 | $184.2201 | $128.33M | -1.33% |
| 2024-12-26 | $197.44 | $199.71 | $186.60 | $186.7052 | $237.42M | -5.47% |
| 2024-12-25 | $197.10 | $201.85 | $195.06 | $197.5044 | $112.46M | -0.01% |
| 2024-12-24 | $190.15 | $199.01 | $186.21 | $197.5317 | $250.38M | +3.90% |
| 2024-12-23 | $180.51 | $193.47 | $176.52 | $190.1096 | $214.43M | +5.26% |
| 2024-12-22 | $181.49 | $187.83 | $176.90 | $180.6086 | $319.32M | -0.52% |
| 2024-12-21 | $194.44 | $201.98 | $178.44 | $181.5514 | $388.82M | -6.64% |
| 2024-12-20 | $193.81 | $199.77 | $175.28 | $194.4682 | $538.49M | +1.22% |
| 2024-12-19 | $206.53 | $212.13 | $187.00 | $192.1284 | $961.52M | -6.79% |
| 2024-12-18 | $223.07 | $226.00 | $204.84 | $206.1154 | $612.91M | -6.74% |
| 2024-12-17 | $216.21 | $228.93 | $211.47 | $221.0037 | $480.66M | +1.31% |
| 2024-12-16 | $224.25 | $227.47 | $213.25 | $218.1363 | $411.57M | -2.71% |
| 2024-12-15 | $219.91 | $225.45 | $215.68 | $224.2108 | $96.55M | +1.75% |
| 2024-12-14 | $224.77 | $227.42 | $215.16 | $220.3629 | $236.07M | -1.59% |
| 2024-12-13 | $226.90 | $228.38 | $220.60 | $223.9126 | $263.68M | -0.39% |
| 2024-12-12 | $227.32 | $234.68 | $224.7984 | $224.7984 | $345.51M | -1.71% |
| 2024-12-11 | $213.67 | $230.65 | $211.50 | $228.7204 | $392.79M | +7.05% |
| 2024-12-10 | $216.64 | $220.99 | $203.21 | $213.6519 | $460.49M | -1.39% |
| 2024-12-09 | $237.02 | $237.26 | $204.65 | $216.6564 | $352.41M | -8.60% |
| 2024-12-08 | $238.11 | $241.50 | $233.23 | $237.0446 | $130.92M | -0.32% |
| 2024-12-07 | $236.87 | $243.59 | $234.10 | $237.7961 | $314.43M | -0.17% |
| 2024-12-06 | $235.84 | $246.87 | $230.94 | $238.1942 | $468.08M | +0.63% |
| 2024-12-05 | $229.22 | $244.78 | $223.00 | $236.6919 | $692.52M | +3.30% |
| 2024-12-04 | $233.89 | $240.91 | $224.67 | $229.1415 | $232.95M | -2.01% |
| 2024-12-03 | $225.71 | $239.61 | $215.04 | $233.8444 | $564.44M | +4.06% |
| 2024-12-02 | $236.78 | $238.17 | $220.07 | $224.7284 | $569.51M | -5.09% |
| 2024-12-01 | $237.60 | $239.88 | $234.13 | $236.7709 | $166.64M | -0.52% |
| 2024-11-30 | $243.32 | $245.31 | $237.50 | $238.0203 | $256.22M | -1.63% |
| 2024-11-29 | $237.68 | $246.71 | $236.62 | $241.9526 | $307.28M | +0.80% |
| 2024-11-28 | $241.90 | $245.31 | $232.89 | $240.038 | $321.86M | -0.81% |
| 2024-11-27 | $230.68 | $243.33 | $227.62 | $242.0005 | $211.67M | +4.88% |
| 2024-11-26 | $234.21 | $239.69 | $221.80 | $230.7464 | $318.76M | -0.33% |
| 2024-11-25 | $252.71 | $256.51 | $231.23 | $231.5151 | $632.03M | -8.38% |
| 2024-11-24 | $254.88 | $259.78 | $241.00 | $252.7029 | $247.16M | -0.85% |
| 2024-11-23 | $256.89 | $263.96 | $252.75 | $254.8739 | $312.13M | -1.16% |
| 2024-11-22 | $256.38 | $264.31 | $251.51 | $257.8566 | $615.17M | +0.56% |
| 2024-11-21 | $235.47 | $259.89 | $229.76 | $256.4114 | $976.93M | +8.91% |
| 2024-11-20 | $237.63 | $242.48 | $230.41 | $235.4268 | $289.46M | -1.04% |
| 2024-11-19 | $239.82 | $247.50 | $233.48 | $237.9015 | $545.11M | -0.91% |
| 2024-11-18 | $237.47 | $248.41 | $234.05 | $240.0871 | $637.21M | +0.15% |
| 2024-11-17 | $215.75 | $242.12 | $212.12 | $239.7342 | $708.28M | +11.14% |
| 2024-11-16 | $218.46 | $221.91 | $213.39 | $215.7036 | $172.82M | -0.69% |
| 2024-11-15 | $209.56 | $220.69 | $204.48 | $217.1981 | $509.12M | +3.85% |
| 2024-11-14 | $215.13 | $222.74 | $206.78 | $209.1469 | $596.42M | -2.06% |
| 2024-11-13 | $211.69 | $220.43 | $200.75 | $213.5557 | $899.83M | +0.16% |
| 2024-11-12 | $221.02 | $225.20 | $204.85 | $213.2085 | $1.09B | -3.87% |
| 2024-11-11 | $210.07 | $224.00 | $204.15 | $221.7834 | $609.83M | +5.58% |
| 2024-11-10 | $199.89 | $215.25 | $198.68 | $210.0673 | $581.77M | +5.09% |
| 2024-11-09 | $199.83 | $203.45 | $194.97 | $199.8989 | $160.03M | +0.27% |
| 2024-11-08 | $196.35 | $205.00 | $195.64 | $199.3542 | $426.51M | +0.55% |
| 2024-11-07 | $186.58 | $198.2597 | $185.93 | $198.2597 | $495.85M | +6.25% |
| 2024-11-06 | $166.63 | $190.01 | $166.40 | $186.5968 | $383.99M | +11.97% |
| 2024-11-05 | $157.95 | $169.29 | $156.87 | $166.6435 | $102.54M | +5.50% |
| 2024-11-04 | $162.52 | $165.03 | $155.11 | $157.9625 | $88.10M | -2.92% |
| 2024-11-03 | $166.16 | $166.60 | $157.89 | $162.7213 | $180.79M | -2.08% |
| 2024-11-02 | $166.11 | $168.60 | $162.14 | $166.1736 | $50.84M | +0.54% |
| 2024-11-01 | $168.70 | $174.00 | $163.58 | $165.2823 | $174.60M | -0.82% |
| 2024-10-31 | $174.87 | $176.54 | $166.6431 | $166.6431 | $224.77M | -3.75% |
| 2024-10-30 | $179.42 | $181.30 | $173.1283 | $173.1283 | $222.75M | -3.52% |
| 2024-10-29 | $178.29 | $183.37 | $176.41 | $179.4376 | $124.07M | +0.10% |
| 2024-10-28 | $176.65 | $179.78 | $172.48 | $179.261 | $308.51M | +2.23% |
| 2024-10-27 | $170.88 | $178.27 | $170.31 | $175.347 | $226.83M | +1.52% |
| 2024-10-26 | $164.94 | $173.25 | $162.52 | $172.7171 | $189.99M | +3.74% |
| 2024-10-25 | $177.19 | $177.54 | $159.27 | $166.4907 | $382.37M | -5.02% |
| 2024-10-24 | $170.84 | $179.29 | $170.52 | $175.2958 | $265.06M | +1.40% |
| 2024-10-23 | $167.61 | $174.30 | $164.17 | $172.8808 | $325.24M | +3.03% |
| 2024-10-22 | $166.21 | $170.93 | $163.04 | $167.8003 | $241.24M | +0.57% |
| 2024-10-21 | $167.33 | $171.67 | $161.53 | $166.8554 | $278.14M | +0.33% |
| 2024-10-20 | $160.04 | $171.6354 | $159.3225 | $166.30 | $307.80M | +4.01% |
| 2024-10-19 | $154.96 | $159.8941 | $153.70 | $159.8941 | $136.05M | +2.82% |
| 2024-10-18 | $150.51 | $156.66 | $149.64 | $155.5138 | $111.93M | +2.18% |
| 2024-10-17 | $154.24 | $155.72 | $147.70 | $152.1913 | $150.50M | -1.02% |
| 2024-10-16 | $154.76 | $158.34 | $153.00 | $153.7565 | $178.75M | -0.87% |
| 2024-10-15 | $157.57 | $159.48 | $150.39 | $155.1038 | $265.21M | -0.43% |
| 2024-10-14 | $147.75 | $158.12 | $146.80 | $155.7791 | $267.34M | +5.44% |
| 2024-10-13 | $146.39 | $148.86 | $144.48 | $147.7356 | $51.42M | +1.19% |
| 2024-10-12 | $145.53 | $147.28 | $144.67 | $145.9924 | $85.51M | +0.19% |
| 2024-10-11 | $139.07 | $146.53 | $138.73 | $145.7224 | $114.51M | +4.79% |
| 2024-10-10 | $139.34 | $140.86 | $135.52 | $139.0573 | $66.13M | +0.01% |
| 2024-10-09 | $143.50 | $145.31 | $138.66 | $139.0425 | $125.18M | -2.92% |
| 2024-10-08 | $143.96 | $145.59 | $141.17 | $143.2242 | $120.71M | -0.23% |
| 2024-10-07 | $146.49 | $152.29 | $143.50 | $143.5605 | $190.72M | -2.72% |
| 2024-10-06 | $142.92 | $147.5789 | $142.47 | $147.5789 | $129.86M | +2.48% |
| 2024-10-05 | $143.20 | $144.93 | $141.07 | $144.0052 | $84.98M | +0.63% |
| 2024-10-04 | $136.82 | $144.55 | $135.95 | $143.1052 | $126.19M | +4.60% |
| 2024-10-03 | $140.18 | $142.96 | $133.12 | $136.8165 | $98.86M | -2.38% |
| 2024-10-02 | $145.15 | $148.96 | $138.61 | $140.1469 | $121.92M | -4.01% |
| 2024-10-01 | $152.50 | $157.28 | $142.29 | $146.007 | $349.42M | -3.57% |
| 2024-09-30 | $158.46 | $159.75 | $151.4118 | $151.4118 | $242.15M | -3.43% |
| 2024-09-29 | $156.77 | $161.77 | $155.09 | $156.7899 | $213.71M | -0.09% |
| 2024-09-28 | $157.63 | $159.42 | $155.05 | $156.9236 | $135.48M | -0.32% |
| 2024-09-27 | $155.54 | $161.20 | $153.97 | $157.4272 | $254.47M | +0.42% |
| 2024-09-26 | $147.99 | $158.06 | $146.60 | $156.7709 | $356.46M | +5.94% |
| 2024-09-25 | $152.74 | $153.91 | $147.31 | $147.9865 | $147.82M | -2.53% |
| 2024-09-24 | $144.78 | $153.97 | $143.11 | $151.8347 | $405.31M | +4.70% |
| 2024-09-23 | $144.62 | $149.06 | $142.13 | $145.0188 | $261.58M | +0.37% |
| 2024-09-22 | $149.42 | $149.91 | $141.12 | $144.4876 | $168.65M | -3.31% |
| 2024-09-21 | $146.66 | $149.84 | $144.63 | $149.435 | $84.35M | +1.73% |
| 2024-09-20 | $142.89 | $152.44 | $141.18 | $146.8991 | $234.08M | +2.85% |
| 2024-09-19 | $134.33 | $144.01 | $134.27 | $142.8252 | $157.51M | +6.35% |
| 2024-09-18 | $131.54 | $134.42 | $127.11 | $134.3014 | $131.90M | +3.24% |
| 2024-09-17 | $131.47 | $135.51 | $130.07 | $130.0901 | $152.31M | -1.95% |
| 2024-09-16 | $131.40 | $132.6802 | $128.94 | $132.6802 | $134.67M | +0.96% |
| 2024-09-15 | $137.14 | $137.92 | $130.43 | $131.4136 | $125.54M | -3.81% |
| 2024-09-14 | $138.99 | $139.76 | $135.60 | $136.612 | $77.57M | -1.29% |
| 2024-09-13 | $136.06 | $139.83 | $131.70 | $138.4024 | $143.71M | +1.57% |
| 2024-09-12 | $132.43 | $136.73 | $132.38 | $136.2598 | $106.86M | +2.55% |
| 2024-09-11 | $135.60 | $135.91 | $128.25 | $132.8655 | $138.76M | -2.03% |
| 2024-09-10 | $135.07 | $137.97 | $132.54 | $135.6184 | $46.62M | +0.72% |
| 2024-09-09 | $130.10 | $137.04 | $127.08 | $134.6519 | $183.86M | +4.19% |
| 2024-09-08 | $126.7689 | $131.7012 | $126.64 | $129.241 | $131.48M | +1.55% |
| 2024-09-07 | $125.04 | $129.50 | $124.21 | $127.2699 | $101.76M | +1.79% |
| 2024-09-06 | $129.42 | $134.27 | $120.40 | $125.0294 | $143.75M | -2.95% |
| 2024-09-05 | $133.63 | $135.40 | $127.92 | $128.8358 | $172.07M | -2.80% |
| 2024-09-04 | $127.57 | $134.96 | $122.66 | $132.5489 | $192.09M | +3.90% |
| 2024-09-03 | $134.94 | $137.81 | $127.16 | $127.5766 | $84.90M | -5.46% |
| 2024-09-02 | $128.52 | $135.38 | $126.95 | $134.9448 | $80.81M | +4.99% |
| 2024-09-01 | $135.36 | $136.11 | $127.77 | $128.5354 | $85.40M | -4.64% |
| 2024-08-31 | $136.6385 | $136.69 | $130.0534 | $134.7838 | $94.19M | -1.99% |
| 2024-08-30 | $140.01 | $141.10 | $132.12 | $137.519 | $163.63M | -1.80% |
| 2024-08-29 | $143.91 | $147.32 | $138.10 | $140.0432 | $62.01M | -3.24% |
| 2024-08-28 | $146.76 | $148.78 | $140.53 | $144.7367 | $226.01M | -0.64% |
| 2024-08-27 | $157.10 | $159.64 | $145.00 | $145.6633 | $240.42M | -6.52% |
| 2024-08-26 | $158.91 | $161.96 | $155.56 | $155.8281 | $205.36M | -1.63% |
| 2024-08-25 | $160.64 | $161.99 | $155.29 | $158.4054 | $186.42M | -1.09% |
| 2024-08-24 | $153.27 | $162.30 | $151.98 | $160.1504 | $239.69M | +4.52% |
| 2024-08-23 | $143.22 | $154.03 | $142.71 | $153.2281 | $121.59M | +6.61% |
| 2024-08-22 | $142.75 | $144.87 | $140.69 | $143.7282 | $117.38M | +0.71% |
| 2024-08-21 | $142.26 | $144.36 | $138.82 | $142.7217 | $172.98M | +0.80% |
| 2024-08-20 | $144.26 | $148.73 | $141.00 | $141.5824 | $158.45M | -1.24% |
| 2024-08-19 | $142.43 | $146.20 | $140.38 | $143.3571 | $187.20M | +0.28% |
| 2024-08-18 | $141.93 | $147.23 | $140.58 | $142.9591 | $156.47M | -0.48% |
| 2024-08-17 | $139.04 | $143.6442 | $137.67 | $143.6442 | $112.77M | +3.05% |
| 2024-08-16 | $142.56 | $144.88 | $136.16 | $139.3975 | $237.56M | -2.23% |
| 2024-08-15 | $143.72 | $147.59 | $137.81 | $142.5761 | $213.49M | -1.31% |
| 2024-08-14 | $146.66 | $152.07 | $142.39 | $144.4616 | $295.07M | -1.50% |
| 2024-08-13 | $146.29 | $149.82 | $143.00 | $146.6689 | $312.29M | +0.30% |
| 2024-08-12 | $141.57 | $150.78 | $141.21 | $146.234 | $339.91M | +3.30% |
| 2024-08-11 | $154.01 | $157.95 | $141.20 | $141.5584 | $188.16M | -8.09% |
| 2024-08-10 | $156.28 | $158.71 | $152.64 | $154.0222 | $112.87M | -1.01% |
| 2024-08-09 | $163.12 | $163.52 | $150.79 | $155.5892 | $349.52M | -4.62% |
| 2024-08-08 | $144.77 | $163.66 | $141.40 | $163.1196 | $383.89M | +12.69% |
| 2024-08-07 | $144.39 | $154.99 | $142.34 | $144.7525 | $411.76M | -0.86% |
| 2024-08-06 | $129.80 | $149.61 | $129.42 | $146.0079 | $729.01M | +12.52% |
| 2024-08-05 | $138.29 | $139.36 | $110.01 | $129.7659 | $951.73M | -6.16% |
| 2024-08-04 | $142.51 | $146.06 | $131.33 | $138.2888 | $295.97M | -2.96% |
| 2024-08-03 | $152.77 | $154.03 | $140.00 | $142.5045 | $241.07M | -6.74% |
| 2024-08-02 | $167.38 | $169.42 | $150.00 | $152.81 | $278.69M | -8.71% |
| 2024-08-01 | $171.71 | $172.90 | $157.92 | $167.3816 | $266.79M | -2.53% |
| 2024-07-31 | $179.15 | $184.57 | $171.61 | $171.7312 | $165.20M | -4.36% |
| 2024-07-30 | $182.56 | $184.80 | $175.44 | $179.5615 | $328.19M | -1.27% |
| 2024-07-29 | $184.91 | $193.88 | $181.58 | $181.8712 | $460.88M | -2.22% |
| 2024-07-28 | $184.1234 | $193.8602 | $182.6276 | $185.9946 | $344.64M | +1.08% |
| 2024-07-27 | $183.05 | $188.29 | $178.11 | $184.0159 | $394.66M | +0.65% |
| 2024-07-26 | $171.86 | $184.00 | $171.72 | $182.8219 | $343.96M | +6.38% |
| 2024-07-25 | $178.06 | $179.59 | $165.44 | $171.8606 | $245.14M | -3.48% |
| 2024-07-24 | $173.03 | $182.47 | $171.00 | $178.0607 | $189.39M | +1.65% |
| 2024-07-23 | $178.89 | $180.54 | $170.54 | $175.1684 | $414.93M | -1.44% |
| 2024-07-22 | $183.86 | $184.26 | $176.72 | $177.7311 | $425.23M | -2.44% |
| 2024-07-21 | $173.62 | $185.14 | $170.4204 | $182.1835 | $423.26M | +4.39% |
| 2024-07-20 | $169.27 | $176.65 | $168.90 | $174.5299 | $256.88M | +3.15% |
| 2024-07-19 | $159.23 | $172.3107 | $156.22 | $169.1994 | $341.90M | +6.28% |
| 2024-07-18 | $155.50 | $161.58 | $155.19 | $159.2008 | $95.60M | +2.11% |
| 2024-07-17 | $160.37 | $163.64 | $154.68 | $155.9129 | $264.41M | -2.23% |
| 2024-07-16 | $159.37 | $162.51 | $152.60 | $159.4711 | $346.53M | -0.45% |
| 2024-07-15 | $152.902 | $161.541 | $152.49 | $160.1851 | $367.18M | +8.49% |
| 2024-07-14 | $141.90 | $148.55 | $141.90 | $147.6453 | $98.81M | +2.35% |
| 2024-07-13 | $140.3412 | $146.8658 | $139.10 | $144.2505 | $217.92M | +3.14% |
| 2024-07-12 | $136.124 | $140.58 | $134.06 | $139.862 | $207.21M | +1.90% |
| 2024-07-11 | $141.91 | $145.91 | $135.65 | $137.2523 | $270.47M | -2.09% |
| 2024-07-10 | $141.18 | $146.15 | $137.7219 | $140.1867 | $260.28M | -0.78% |
| 2024-07-09 | $139.88 | $144.32 | $136.50 | $141.2891 | $280.75M | +0.82% |
| 2024-07-08 | $131.66 | $141.96 | $127.92 | $140.1445 | $400.80M | +6.50% |
| 2024-07-07 | $143.05 | $143.33 | $131.25 | $131.5888 | $48.27M | -8.01% |
| 2024-07-06 | $134.31 | $144.24 | $132.34 | $143.0437 | $49.55M | +6.51% |
| 2024-07-05 | $127.81 | $136.46 | $121.04 | $134.3004 | $172.75M | +5.03% |
| 2024-07-04 | $140.84 | $142.74 | $127.21 | $127.8715 | $135.32M | -9.20% |
| 2024-07-03 | $154.00 | $154.49 | $139.20 | $140.831 | $103.47M | -8.58% |
| 2024-07-02 | $146.68 | $155.00 | $146.15 | $154.0492 | $73.49M | +4.37% |
| 2024-07-01 | $148.53 | $151.8014 | $146.0084 | $147.6038 | $200.25M | -0.06% |
| 2024-06-30 | $143.7424 | $149.0677 | $142.7396 | $147.6934 | $191.03M | +3.77% |
| 2024-06-29 | $142.6527 | $143.9735 | $137.1655 | $142.3323 | $136.95M | +0.73% |
| 2024-06-28 | $149.56 | $150.56 | $139.03 | $141.2946 | $212.40M | -5.62% |
| 2024-06-27 | $136.81 | $151.19 | $135.21 | $149.7076 | $115.22M | +9.44% |
| 2024-06-26 | $136.57 | $140.40 | $134.85 | $136.7905 | $56.90M | +0.05% |
| 2024-06-25 | $139.46 | $140.3893 | $135.93 | $136.7277 | $219.23M | +3.32% |
| 2024-06-24 | $128.67 | $132.64 | $122.05 | $132.3299 | $132.26M | +4.15% |
| 2024-06-23 | $131.61 | $132.51 | $122.00 | $127.0581 | $208.17M | -4.11% |
| 2024-06-22 | $134.2864 | $135.1669 | $131.4728 | $132.5076 | $71.32M | -1.44% |
| 2024-06-21 | $131.4573 | $136.72 | $128.77 | $134.4383 | $157.59M | +1.54% |
| 2024-06-20 | $133.3095 | $135.8116 | $129.3879 | $132.3959 | $224.55M | -1.41% |
| 2024-06-19 | $136.93 | $141.27 | $132.5707 | $134.2898 | $244.56M | -2.10% |
| 2024-06-18 | $143.28 | $143.78 | $130.41 | $137.1679 | $334.97M | -4.27% |
| 2024-06-17 | $151.31 | $151.75 | $139.89 | $143.2854 | $69.58M | -5.28% |
| 2024-06-16 | $145.52 | $151.34 | $143.07 | $151.2733 | $31.33M | +2.73% |
| 2024-06-15 | $145.185 | $148.8219 | $143.06 | $147.2581 | $115.68M | +2.12% |
| 2024-06-14 | $143.80 | $145.52 | $139.621 | $144.2043 | $212.65M | -0.75% |
| 2024-06-13 | $146.86 | $149.00 | $142.9943 | $145.292 | $224.38M | -6.39% |
| 2024-06-12 | $149.29 | $161.77 | $145.45 | $155.2111 | $89.47M | +3.96% |
| 2024-06-11 | $159.06 | $159.74 | $145.20 | $149.2976 | $92.60M | -6.13% |
| 2024-06-10 | $162.12 | $163.17 | $157.47 | $159.0432 | $41.08M | -1.98% |
| 2024-06-09 | $161.5963 | $163.1232 | $157.4685 | $162.2614 | $125.91M | +1.44% |
| 2024-06-08 | $160.14 | $161.88 | $156.54 | $159.9536 | $125.42M | -0.69% |
| 2024-06-07 | $170.13 | $170.4199 | $152.82 | $161.0624 | $355.87M | -5.33% |
| 2024-06-06 | $172.98 | $173.07 | $167.60 | $170.131 | $182.96M | -1.80% |
| 2024-06-05 | $171.78 | $175.60 | $171.20 | $173.252 | $144.84M | -0.12% |
| 2024-06-04 | $167.8373 | $174.9816 | $167.7352 | $173.4672 | $209.61M | +4.21% |
| 2024-06-03 | $164.8373 | $167.8389 | $163.59 | $166.4663 | $178.21M | +1.37% |
| 2024-06-02 | $165.2025 | $167.1244 | $161.38 | $164.213 | $201.98M | -0.82% |
| 2024-06-01 | $167.247 | $167.80 | $164.0468 | $165.5692 | $125.70M | -0.55% |
| 2024-05-31 | $164.85 | $167.94 | $163.8987 | $166.478 | $186.31M | +0.42% |
| 2024-05-30 | $168.3903 | $172.58 | $164.78 | $165.7752 | $260.94M | -1.55% |
| 2024-05-29 | $168.61 | $171.81 | $163.6258 | $168.3832 | $266.48M | -0.15% |
| 2024-05-28 | $168.31 | $173.7999 | $166.0296 | $168.6326 | $267.26M | -0.27% |
| 2024-05-27 | $170.9788 | $173.1477 | $164.91 | $169.0844 | $291.32M | +3.46% |
| 2024-05-26 | $168.35 | $168.40 | $161.049 | $163.4302 | $43.37M | -2.95% |
| 2024-05-25 | $167.71 | $170.53 | $165.93 | $168.395 | $44.49M | +0.36% |
| 2024-05-24 | $167.3256 | $170.56 | $164.71 | $167.7916 | $243.29M | -4.71% |
| 2024-05-23 | $177.04 | $181.02 | $166.00 | $176.0924 | $149.31M | +0.94% |
| 2024-05-22 | $181.37 | $183.50 | $168.8215 | $174.45 | $357.31M | -3.11% |
| 2024-05-21 | $176.78 | $183.00 | $174.42 | $180.0498 | $357.00M | -3.56% |
| 2024-05-20 | $169.96 | $188.28 | $167.72 | $186.6976 | $121.20M | +9.83% |
| 2024-05-19 | $172.42 | $175.50 | $165.99 | $169.9853 | $52.10M | +0.06% |
| 2024-05-18 | $172.43 | $175.4726 | $166.1154 | $169.8915 | $238.58M | -0.72% |
| 2024-05-17 | $169.6185 | $175.9038 | $166.24 | $171.1159 | $277.46M | +7.40% |
| 2024-05-16 | $158.47 | $164.78 | $156.62 | $159.3239 | $73.09M | -0.20% |
| 2024-05-15 | $151.6352 | $164.76 | $150.96 | $159.6386 | $335.34M | +12.40% |
| 2024-05-14 | $147.52 | $149.05 | $141.88 | $142.0233 | $61.71M | -3.75% |
| 2024-05-13 | $143.42 | $150.78 | $137.90 | $147.56 | $61.31M | +0.93% |
| 2024-05-12 | $145.21 | $148.2435 | $137.8873 | $146.2051 | $200.12M | +0.64% |
| 2024-05-11 | $145.66 | $147.75 | $143.72 | $145.2693 | $122.01M | -0.38% |
| 2024-05-10 | $146.92 | $148.6617 | $143.1413 | $145.8193 | $226.35M | -4.43% |
| 2024-05-09 | $142.22 | $153.37 | $140.62 | $152.5744 | $62.06M | +5.43% |
| 2024-05-08 | $145.8929 | $149.0856 | $140.00 | $144.7172 | $254.77M | -1.38% |
| 2024-05-07 | $154.69 | $155.4927 | $144.4042 | $146.7461 | $275.32M | -4.68% |
| 2024-05-06 | $153.7655 | $159.21 | $150.86 | $153.9589 | $356.49M | +5.63% |
| 2024-05-05 | $146.07 | $148.00 | $143.09 | $145.7545 | $22.56M | -0.84% |
| 2024-05-04 | $146.19 | $148.00 | $143.1948 | $146.9907 | $195.98M | +1.18% |
| 2024-05-03 | $142.08 | $149.0647 | $141.11 | $145.2799 | $285.74M | +5.60% |
| 2024-05-02 | $134.68 | $140.89 | $128.28 | $137.5751 | $83.13M | +2.16% |
| 2024-05-01 | $126.77 | $135.95 | $118.88 | $134.6658 | $119.07M | +7.96% |
| 2024-04-30 | $127.8036 | $128.81 | $118.6332 | $124.7336 | $406.56M | -9.39% |
| 2024-04-29 | $137.90 | $138.90 | $133.47 | $137.6541 | $67.03M | +0.47% |
| 2024-04-28 | $141.9955 | $144.00 | $133.6835 | $137.0047 | $218.11M | -3.33% |
| 2024-04-27 | $137.7153 | $144.6939 | $137.4488 | $141.7177 | $208.93M | +2.46% |
| 2024-04-26 | $142.71 | $144.25 | $132.8498 | $138.3155 | $233.26M | -3.72% |
| 2024-04-25 | $147.79 | $149.3969 | $141.1401 | $143.6656 | $296.24M | -2.80% |
| 2024-04-24 | $151.5229 | $153.886 | $142.116 | $147.8089 | $376.44M | -3.30% |
| 2024-04-23 | $157.9166 | $160.00 | $151.1303 | $152.8537 | $310.31M | -2.94% |
| 2024-04-22 | $153.4213 | $159.7284 | $152.3802 | $157.4839 | $332.59M | +5.85% |
| 2024-04-21 | $151.25 | $153.45 | $146.77 | $148.7789 | $79.97M | -1.21% |
| 2024-04-20 | $147.1772 | $153.4374 | $146.22 | $150.6008 | $307.08M | +5.73% |
| 2024-04-19 | $142.09 | $147.49 | $128.50 | $142.4413 | $215.43M | -1.43% |
| 2024-04-18 | $138.99 | $147.50 | $128.50 | $144.5061 | $647.13M | +9.51% |
| 2024-04-17 | $136.23 | $142.75 | $126.88 | $131.9603 | $189.34M | -3.15% |
| 2024-04-16 | $138.54 | $140.56 | $126.48 | $136.2456 | $190.72M | -1.65% |
| 2024-04-15 | $151.27 | $156.05 | $133.65 | $138.5265 | $193.05M | -8.42% |
| 2024-04-14 | $138.46 | $152.82 | $130.45 | $151.2609 | $198.51M | +9.47% |
| 2024-04-13 | $148.99 | $149.73 | $113.20 | $138.1812 | $1.11B | -8.35% |
| 2024-04-12 | $167.4034 | $167.9227 | $138.06 | $150.7706 | $607.65M | -11.27% |
| 2024-04-11 | $173.39 | $176.32 | $169.9172 | $169.9172 | $204.91M | -2.00% |
| 2024-04-10 | $167.9139 | $175.9349 | $166.93 | $173.3888 | $253.21M | +1.95% |
| 2024-04-09 | $172.47 | $177.66 | $162.3339 | $170.0676 | $239.11M | -5.90% |
| 2024-04-08 | $179.53 | $184.68 | $175.35 | $180.7233 | $106.03M | +0.06% |
| 2024-04-07 | $179.67 | $184.5176 | $175.4562 | $180.6198 | $255.27M | +0.78% |
| 2024-04-06 | $177.17 | $182.6687 | $176.5691 | $179.2217 | $227.32M | +2.14% |
| 2024-04-05 | $184.01 | $185.07 | $168.00 | $175.4671 | $253.63M | -4.66% |
| 2024-04-04 | $185.08 | $190.16 | $180.19 | $184.0348 | $103.11M | -0.96% |
| 2024-04-03 | $181.54 | $191.83 | $177.00 | $185.8175 | $294.96M | +2.39% |
| 2024-04-02 | $192.247 | $192.27 | $175.98 | $181.4885 | $174.99M | -5.63% |
| 2024-04-01 | $202.47 | $204.40 | $186.94 | $192.3224 | $157.13M | -5.03% |
| 2024-03-31 | $194.20 | $203.15 | $193.75 | $202.4999 | $77.48M | +3.96% |
| 2024-03-30 | $192.06 | $199.96 | $190.80 | $194.7874 | $230.51M | +0.30% |
| 2024-03-29 | $184.9837 | $199.90 | $184.50 | $194.1955 | $292.35M | +3.68% |
| 2024-03-28 | $186.43 | $190.96 | $181.05 | $187.3024 | $267.99M | +0.29% |
| 2024-03-27 | $190.43 | $192.05 | $180.11 | $186.7684 | $339.13M | -1.96% |
| 2024-03-26 | $189.00 | $196.57 | $186.17 | $190.4936 | $134.24M | +0.45% |
| 2024-03-25 | $183.91 | $194.60 | $180.97 | $189.6333 | $386.48M | +3.16% |
| 2024-03-24 | $172.67 | $186.72 | $171.31 | $183.8198 | $100.47M | +5.38% |
| 2024-03-23 | $175.16 | $178.82 | $170.50 | $174.4341 | $264.03M | -0.41% |
| 2024-03-22 | $179.46 | $181.82 | $167.67 | $175.1507 | $414.95M | -2.44% |
| 2024-03-21 | $191.75 | $195.60 | $175.91 | $179.5322 | $185.80M | -6.38% |
| 2024-03-20 | $169.87 | $193.17 | $162.46 | $191.7712 | $270.11M | +12.67% |
| 2024-03-19 | $195.91 | $198.58 | $166.00 | $170.2084 | $920.69M | -13.13% |
| 2024-03-18 | $201.89 | $210.16 | $193.97 | $195.9247 | $278.37M | -3.46% |
| 2024-03-17 | $195.4999 | $210.13 | $192.21 | $202.9463 | $823.42M | +11.51% |
| 2024-03-16 | $183.95 | $197.90 | $176.83 | $182.0027 | $255.45M | -1.05% |
| 2024-03-15 | $176.65 | $188.90 | $164.61 | $183.9322 | $286.72M | +2.25% |
| 2024-03-14 | $167.6044 | $186.90 | $159.11 | $179.8867 | $1.06B | +8.31% |
| 2024-03-13 | $157.2171 | $174.0928 | $156.63 | $166.0923 | $546.90M | +9.98% |
| 2024-03-12 | $148.83 | $155.00 | $141.65 | $151.0209 | $99.45M | +0.90% |
| 2024-03-11 | $147.0545 | $154.9931 | $145.78 | $149.6713 | $370.92M | +2.47% |
| 2024-03-10 | $142.9305 | $150.12 | $136.5897 | $146.0664 | $324.05M | +1.83% |
| 2024-03-09 | $146.99 | $148.686 | $141.4137 | $143.4446 | $205.77M | -1.76% |
| 2024-03-08 | $145.43 | $150.71 | $142.0301 | $146.0144 | $339.22M | +0.93% |
| 2024-03-07 | $145.9471 | $152.67 | $142.00 | $144.6725 | $421.41M | +10.65% |
| 2024-03-06 | $125.32 | $134.90 | $120.10 | $130.7431 | $77.59M | +2.85% |
| 2024-03-05 | $139.2393 | $140.6198 | $105.00 | $127.119 | $823.11M | -4.61% |
| 2024-03-04 | $130.15 | $134.92 | $127.35 | $133.2564 | $89.96M | +1.57% |
| 2024-03-03 | $129.4005 | $134.9077 | $128.41 | $131.1937 | $272.60M | +1.21% |
| 2024-03-02 | $127.9723 | $131.3634 | $124.3602 | $129.6201 | $284.59M | +0.81% |
| 2024-03-01 | $131.1701 | $133.48 | $127.18 | $128.578 | $317.66M | +2.37% |
| 2024-02-29 | $119.03 | $134.61 | $117.20 | $125.6044 | $135.42M | +5.62% |
| 2024-02-28 | $108.36 | $119.06 | $106.85 | $118.9214 | $93.33M | +9.74% |
| 2024-02-27 | $109.94 | $112.30 | $105.31 | $108.3618 | $52.86M | +0.30% |
| 2024-02-26 | $104.9103 | $112.39 | $104.51 | $108.0338 | $244.99M | +3.47% |
| 2024-02-25 | $102.789 | $104.9999 | $100.30 | $104.4108 | $111.57M | +1.04% |
| 2024-02-24 | $101.9696 | $104.82 | $101.88 | $103.3392 | $99.73M | +2.21% |
| 2024-02-23 | $100.3295 | $102.80 | $98.5052 | $101.104 | $113.65M | +0.20% |
| 2024-02-22 | $105.41 | $105.5073 | $100.2422 | $100.9035 | $132.25M | -4.15% |
| 2024-02-21 | $103.8509 | $107.10 | $100.21 | $105.2722 | $179.31M | -2.80% |
| 2024-02-20 | $111.53 | $112.09 | $103.20 | $108.3079 | $36.21M | -2.87% |
| 2024-02-19 | $112.19 | $114.82 | $110.80 | $111.5111 | $28.82M | -1.48% |
| 2024-02-18 | $112.3275 | $114.80 | $110.7127 | $113.1863 | $162.31M | +3.91% |
| 2024-02-17 | $110.33 | $111.06 | $105.50 | $108.929 | $21.87M | +0.37% |
| 2024-02-16 | $109.6841 | $111.1029 | $105.6154 | $108.5304 | $124.34M | -4.39% |
| 2024-02-15 | $116.98 | $118.36 | $111.53 | $113.5179 | $34.97M | -1.55% |
| 2024-02-14 | $116.8337 | $118.38 | $113.00 | $115.3088 | $175.06M | +2.50% |
| 2024-02-13 | $111.65 | $115.14 | $108.29 | $112.4951 | $58.51M | +1.46% |
| 2024-02-12 | $108.83 | $115.00 | $107.43 | $110.871 | $244.97M | +2.36% |
| 2024-02-11 | $108.81 | $109.36 | $103.4359 | $108.3159 | $146.73M | -0.54% |
| 2024-02-10 | $108.52 | $110.68 | $107.7105 | $108.8986 | $121.61M | +0.98% |
| 2024-02-09 | $105.6073 | $110.8137 | $104.331 | $107.8409 | $187.25M | +3.16% |
| 2024-02-08 | $104.7615 | $106.9173 | $101.71 | $104.5375 | $181.44M | +3.40% |
| 2024-02-07 | $96.88 | $101.57 | $94.63 | $101.1021 | $22.30M | +4.77% |
| 2024-02-06 | $95.76 | $97.89 | $94.6387 | $96.4979 | $112.03M | +0.83% |
| 2024-02-05 | $95.60 | $98.65 | $94.11 | $95.7001 | $202.71M | +0.17% |
| 2024-02-04 | $97.96 | $98.59 | $95.07 | $95.5382 | $248.98M | -2.34% |
| 2024-02-03 | $100.57 | $101.21 | $96.59 | $97.8317 | $217.34M | -1.80% |
| 2024-02-02 | $97.80 | $102.53 | $97.39 | $99.6244 | $394.26M | +1.86% |
| 2024-02-01 | $96.95 | $98.11 | $93.12 | $97.8037 | $336.64M | +1.27% |
| 2024-01-31 | $101.39 | $102.73 | $95.89 | $96.5787 | $639.81M | -4.81% |
| 2024-01-30 | $101.67 | $106.45 | $100.96 | $101.4539 | $601.61M | -0.20% |
| 2024-01-29 | $95.98 | $101.93 | $95.06 | $101.6526 | $311.64M | +5.92% |
| 2024-01-28 | $94.27 | $99.44 | $93.33 | $95.9748 | $293.89M | +0.32% |
| 2024-01-27 | $92.7984 | $99.4159 | $92.21 | $95.6664 | $278.23M | +3.44% |
| 2024-01-26 | $86.91 | $93.73 | $86.00 | $92.4858 | $343.79M | +6.41% |
| 2024-01-25 | $88.79 | $89.63 | $85.09 | $86.9183 | $202.99M | -1.06% |
| 2024-01-24 | $84.36 | $89.44 | $83.31 | $87.8527 | $407.48M | +4.17% |
| 2024-01-23 | $83.85 | $85.96 | $79.00 | $84.3341 | $383.17M | +1.19% |
| 2024-01-22 | $91.09 | $91.87 | $82.07 | $83.3442 | $521.32M | -8.54% |
| 2024-01-21 | $92.88 | $93.93 | $90.79 | $91.1267 | $100.25M | -1.70% |
| 2024-01-20 | $93.60 | $94.24 | $90.22 | $92.7066 | $219.46M | -0.10% |
| 2024-01-19 | $94.39 | $95.47 | $87.06 | $92.8036 | $412.80M | -1.68% |
| 2024-01-18 | $102.11 | $103.57 | $91.45 | $94.385 | $311.70M | -7.56% |
| 2024-01-17 | $97.60 | $102.80 | $96.60 | $102.0997 | $364.93M | +3.68% |
| 2024-01-16 | $94.75 | $98.73 | $94.50 | $98.4715 | $391.37M | +2.96% |
| 2024-01-15 | $93.80 | $96.96 | $93.04 | $95.6441 | $313.08M | +2.05% |
| 2024-01-14 | $95.86 | $102.821 | $93.55 | $93.7189 | $466.70M | -2.23% |
| 2024-01-13 | $92.13 | $97.04 | $89.51 | $95.8597 | $213.87M | +3.70% |
| 2024-01-12 | $99.90 | $100.49 | $86.5001 | $92.4432 | $490.57M | -7.47% |
| 2024-01-11 | $101.98 | $107.26 | $97.68 | $99.9044 | $475.18M | -1.53% |
| 2024-01-10 | $99.36 | $105.51 | $92.00 | $101.4571 | $798.68M | +2.11% |
| 2024-01-09 | $97.89 | $104.88 | $95.00 | $99.3579 | $442.34M | +0.68% |
| 2024-01-08 | $89.46 | $99.93 | $85.17 | $98.684 | $704.98M | +10.38% |
| 2024-01-07 | $93.77 | $96.76 | $87.76 | $89.4063 | $266.47M | -4.73% |
| 2024-01-06 | $99.93 | $100.27 | $91.55 | $93.8441 | $404.50M | -6.09% |
| 2024-01-05 | $104.90 | $105.43 | $95.27 | $99.9325 | $350.56M | -4.74% |
| 2024-01-04 | $98.52 | $108.08 | $96.64 | $104.9072 | $396.84M | +6.49% |
| 2024-01-03 | $106.73 | $109.90 | $82.53 | $98.5168 | $695.15M | -7.71% |
| 2024-01-02 | $109.92 | $117.00 | $106.02 | $106.7413 | $505.45M | -2.77% |
| 2024-01-01 | $101.76 | $109.96 | $101.44 | $109.785 | $471.85M | +7.93% |
Frequently asked questions
What was the Solana price on January 1, 2024?
SOL opened 2024-01-01 at $101.76 and closed that day at $109.785.
What was the highest price of Solana in 2024?
The highest was $264.31 on 2024-11-22; the lowest was $79.00 on 2024-01-23.
How much did Solana change in 2024?
SOL moved +87.07% in 2024, from $101.76 to $190.3636.
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.