Solana price history in 2025
In 2025 Solana (SOL) went from $189.31 on 2025-01-01 to $124.7335 on 2025-12-31, a change of -34.11%. The highest price was $294.94 on 2025-01-19 and the lowest $95.2418 on 2025-04-06. About $166.89B was traded across the year. The best day was 2025-03-02 (+24.40%) and the worst 2025-03-03 (-21.33%).
$189.31Open · 2025-01-01
$124.7335Close · 2025-12-31
$294.94High · 2025-01-19
$95.2418Low · 2025-04-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $189.31 | $294.94 | $169.06 | $229.34 | $13.37B | +21.15% |
| February | $226.39 | $227.663 | $125.57 | $148.1579 | $9.08B | -34.56% |
| March | $148.17 | $179.74 | $112.10 | $124.5211 | $7.18B | -15.96% |
| April | $124.55 | $156.95 | $95.2418 | $149.3651 | $10.64B | +19.92% |
| May | $147.55 | $187.66 | $141.45 | $155.5554 | $10.53B | +5.43% |
| June | $156.45 | $168.33 | $126.00 | $154.8125 | $10.10B | -1.05% |
| July | $154.81 | $206.31 | $144.86 | $170.6421 | $18.45B | +10.23% |
| August | $172.21 | $217.95 | $155.84 | $199.7952 | $16.64B | +16.02% |
| September | $200.61 | $253.47 | $190.83 | $208.6899 | $21.57B | +4.03% |
| October | $208.71 | $237.79 | $144.82 | $186.9733 | $23.88B | -10.41% |
| November | $187.20 | $189.09 | $121.70 | $133.4916 | $13.79B | -28.69% |
| December | $133.49 | $146.90 | $116.91 | $124.7335 | $11.68B | -6.56% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $125.01 | $127.40 | $123.45 | $124.7335 | $356.94M | -0.37% |
| 2025-12-30 | $123.27 | $126.53 | $122.61 | $125.1966 | $359.71M | +1.17% |
| 2025-12-29 | $125.24 | $130.11 | $122.37 | $123.7429 | $450.19M | -0.60% |
| 2025-12-28 | $124.70 | $125.64 | $123.07 | $124.4877 | $355.65M | -0.11% |
| 2025-12-27 | $122.29 | $125.07 | $121.88 | $124.6309 | $188.11M | +1.74% |
| 2025-12-26 | $120.06 | $125.12 | $119.27 | $122.502 | $318.76M | +1.54% |
| 2025-12-25 | $122.53 | $124.46 | $119.73 | $120.6484 | $307.63M | -1.81% |
| 2025-12-24 | $123.99 | $124.30 | $120.64 | $122.8707 | $221.61M | -0.61% |
| 2025-12-23 | $125.93 | $126.92 | $122.18 | $123.6202 | $318.10M | -1.17% |
| 2025-12-22 | $126.06 | $128.75 | $124.20 | $125.0783 | $375.88M | -1.34% |
| 2025-12-21 | $125.81 | $126.775 | $123.47 | $126.775 | $294.00M | +0.95% |
| 2025-12-20 | $126.28 | $126.89 | $125.29 | $125.5815 | $191.60M | -0.61% |
| 2025-12-19 | $119.62 | $127.86 | $117.64 | $126.3527 | $379.40M | +5.64% |
| 2025-12-18 | $123.26 | $129.03 | $116.91 | $119.6077 | $362.00M | -2.96% |
| 2025-12-17 | $129.12 | $133.98 | $121.38 | $123.2529 | $333.33M | -3.90% |
| 2025-12-16 | $127.82 | $130.14 | $124.92 | $128.2565 | $370.23M | -0.17% |
| 2025-12-15 | $129.37 | $135.42 | $123.65 | $128.4734 | $489.65M | +0.06% |
| 2025-12-14 | $133.13 | $133.66 | $127.95 | $128.4012 | $330.97M | -2.98% |
| 2025-12-13 | $132.28 | $134.26 | $131.62 | $132.3384 | $246.79M | -0.17% |
| 2025-12-12 | $136.41 | $140.14 | $130.35 | $132.5628 | $483.96M | -2.10% |
| 2025-12-11 | $136.25 | $137.78 | $129.04 | $135.4025 | $588.44M | -0.62% |
| 2025-12-10 | $137.89 | $142.57 | $135.41 | $136.2508 | $399.97M | -0.75% |
| 2025-12-09 | $133.26 | $144.91 | $131.65 | $137.2862 | $638.35M | +3.03% |
| 2025-12-08 | $132.28 | $139.35 | $131.53 | $133.2479 | $345.03M | -0.14% |
| 2025-12-07 | $132.19 | $136.36 | $127.72 | $133.4346 | $416.01M | +0.98% |
| 2025-12-06 | $133.29 | $134.12 | $131.23 | $132.141 | $223.37M | -0.78% |
| 2025-12-05 | $139.01 | $140.74 | $130.81 | $133.1742 | $375.09M | -3.24% |
| 2025-12-04 | $144.66 | $146.90 | $137.6363 | $137.6363 | $418.75M | -4.57% |
| 2025-12-03 | $138.68 | $146.10 | $137.78 | $144.2313 | $534.28M | +3.43% |
| 2025-12-02 | $126.67 | $140.92 | $126.01 | $139.4531 | $614.60M | +10.09% |
| 2025-12-01 | $133.49 | $133.73 | $123.12 | $126.6687 | $387.58M | -5.11% |
| 2025-11-30 | $135.91 | $140.18 | $133.28 | $133.4916 | $234.44M | -2.35% |
| 2025-11-29 | $137.35 | $138.06 | $134.81 | $136.7063 | $257.94M | -0.51% |
| 2025-11-28 | $140.86 | $143.58 | $136.02 | $137.402 | $365.02M | -2.63% |
| 2025-11-27 | $143.01 | $144.26 | $140.46 | $141.1164 | $339.52M | -1.13% |
| 2025-11-26 | $138.94 | $144.72 | $135.53 | $142.7245 | $452.68M | +3.36% |
| 2025-11-25 | $138.44 | $140.50 | $133.15 | $138.0842 | $382.18M | +0.67% |
| 2025-11-24 | $130.59 | $139.85 | $128.46 | $137.1602 | $521.66M | +4.62% |
| 2025-11-23 | $127.61 | $133.54 | $127.57 | $131.1083 | $383.53M | +2.75% |
| 2025-11-22 | $128.69 | $129.94 | $125.14 | $127.5988 | $198.92M | -0.49% |
| 2025-11-21 | $133.68 | $135.06 | $121.70 | $128.2256 | $653.64M | -4.08% |
| 2025-11-20 | $137.06 | $144.78 | $131.15 | $133.6847 | $477.88M | -2.88% |
| 2025-11-19 | $140.69 | $142.85 | $130.55 | $137.6554 | $584.28M | -2.16% |
| 2025-11-18 | $130.99 | $142.13 | $129.03 | $140.6966 | $398.10M | +7.41% |
| 2025-11-17 | $137.16 | $143.27 | $128.82 | $130.9938 | $419.75M | -4.49% |
| 2025-11-16 | $139.60 | $143.33 | $134.45 | $137.1485 | $508.99M | -1.25% |
| 2025-11-15 | $138.92 | $144.67 | $138.61 | $138.8817 | $338.84M | -0.62% |
| 2025-11-14 | $144.74 | $145.68 | $135.77 | $139.7509 | $554.90M | -2.76% |
| 2025-11-13 | $153.42 | $157.19 | $141.04 | $143.7104 | $812.26M | -6.26% |
| 2025-11-12 | $154.64 | $161.11 | $151.17 | $153.3139 | $607.17M | -1.09% |
| 2025-11-11 | $167.29 | $171.93 | $153.90 | $155.0056 | $591.75M | -7.35% |
| 2025-11-10 | $164.53 | $170.47 | $163.45 | $167.3033 | $319.40M | +1.29% |
| 2025-11-09 | $158.04 | $166.59 | $155.21 | $165.1737 | $470.97M | +3.46% |
| 2025-11-08 | $161.77 | $164.88 | $155.83 | $159.6514 | $373.96M | -1.32% |
| 2025-11-07 | $155.29 | $164.48 | $149.81 | $161.7856 | $351.77M | +4.15% |
| 2025-11-06 | $162.36 | $162.90 | $153.45 | $155.3393 | $555.75M | -4.34% |
| 2025-11-05 | $155.04 | $163.97 | $147.30 | $162.3811 | $402.79M | +4.73% |
| 2025-11-04 | $166.06 | $168.42 | $145.87 | $155.0445 | $780.72M | -5.62% |
| 2025-11-03 | $187.68 | $189.09 | $163.24 | $164.2807 | $935.22M | -12.49% |
| 2025-11-02 | $186.35 | $188.32 | $182.05 | $187.7202 | $217.80M | +1.22% |
| 2025-11-01 | $187.20 | $187.59 | $183.80 | $185.4515 | $296.91M | -0.81% |
| 2025-10-31 | $184.71 | $190.25 | $183.72 | $186.9733 | $474.85M | +0.54% |
| 2025-10-30 | $193.85 | $198.19 | $178.68 | $185.969 | $843.08M | -4.08% |
| 2025-10-29 | $194.18 | $201.69 | $189.57 | $193.8773 | $527.43M | -0.65% |
| 2025-10-28 | $198.74 | $203.95 | $190.35 | $195.1435 | $882.16M | -1.82% |
| 2025-10-27 | $200.08 | $205.28 | $197.35 | $198.7581 | $857.83M | -0.66% |
| 2025-10-26 | $193.84 | $202.45 | $191.97 | $200.0813 | $639.81M | +2.10% |
| 2025-10-25 | $193.56 | $195.9622 | $191.25 | $195.9622 | $397.78M | +1.51% |
| 2025-10-24 | $191.34 | $196.49 | $188.82 | $193.0556 | $515.47M | +1.28% |
| 2025-10-23 | $180.14 | $193.51 | $179.71 | $190.6071 | $686.72M | +5.82% |
| 2025-10-22 | $185.64 | $187.43 | $177.09 | $180.1211 | $418.98M | -2.61% |
| 2025-10-21 | $189.72 | $197.70 | $182.74 | $184.9575 | $862.54M | -2.50% |
| 2025-10-20 | $187.85 | $194.51 | $183.82 | $189.6945 | $364.28M | +0.40% |
| 2025-10-19 | $187.56 | $192.29 | $183.23 | $188.9413 | $555.62M | +0.09% |
| 2025-10-18 | $181.98 | $188.778 | $181.78 | $188.778 | $446.06M | +3.18% |
| 2025-10-17 | $184.84 | $187.57 | $174.10 | $182.9513 | $820.28M | -0.56% |
| 2025-10-16 | $193.83 | $198.28 | $182.04 | $183.9884 | $1.10B | -5.09% |
| 2025-10-15 | $202.44 | $208.89 | $192.09 | $193.8466 | $675.16M | -3.34% |
| 2025-10-14 | $208.65 | $211.22 | $191.08 | $200.55 | $1.37B | -3.89% |
| 2025-10-13 | $197.00 | $209.27 | $190.20 | $208.6706 | $816.70M | +6.05% |
| 2025-10-12 | $177.62 | $199.00 | $173.01 | $196.7629 | $1.31B | +10.78% |
| 2025-10-11 | $188.43 | $191.05 | $172.61 | $177.6079 | $951.82M | -4.75% |
| 2025-10-10 | $220.89 | $224.40 | $144.82 | $186.4686 | $2.00B | -15.59% |
| 2025-10-09 | $229.03 | $229.58 | $216.60 | $220.9098 | $572.75M | -3.54% |
| 2025-10-08 | $219.97 | $229.69 | $217.32 | $229.0153 | $535.04M | +3.93% |
| 2025-10-07 | $232.36 | $235.22 | $219.68 | $220.3459 | $957.45M | -5.17% |
| 2025-10-06 | $228.58 | $237.79 | $227.55 | $232.3589 | $579.94M | +1.65% |
| 2025-10-05 | $227.84 | $237.22 | $226.49 | $228.5787 | $588.03M | -0.04% |
| 2025-10-04 | $232.78 | $234.04 | $224.16 | $228.6768 | $624.02M | -1.77% |
| 2025-10-03 | $234.73 | $236.99 | $227.15 | $232.8031 | $640.43M | -0.83% |
| 2025-10-02 | $222.05 | $234.96 | $219.55 | $234.7431 | $1.07B | +4.95% |
| 2025-10-01 | $208.71 | $223.6638 | $206.38 | $223.6638 | $795.00M | +7.18% |
| 2025-09-30 | $212.74 | $213.66 | $204.29 | $208.6899 | $574.52M | -1.90% |
| 2025-09-29 | $210.84 | $214.73 | $204.65 | $212.7418 | $589.91M | +1.05% |
| 2025-09-28 | $203.45 | $210.97 | $198.01 | $210.5288 | $535.97M | +3.48% |
| 2025-09-27 | $205.14 | $205.42 | $199.87 | $203.4527 | $389.21M | -0.59% |
| 2025-09-26 | $192.77 | $205.47 | $190.83 | $204.6654 | $873.40M | +5.59% |
| 2025-09-25 | $211.59 | $212.40 | $191.34 | $193.8374 | $1.13B | -8.39% |
| 2025-09-24 | $213.28 | $216.43 | $204.93 | $211.5964 | $575.84M | -0.85% |
| 2025-09-23 | $220.38 | $221.71 | $212.34 | $213.4041 | $801.41M | -3.02% |
| 2025-09-22 | $236.13 | $236.95 | $215.00 | $220.0401 | $1.01B | -6.83% |
| 2025-09-21 | $239.48 | $241.82 | $235.33 | $236.1678 | $261.62M | -1.20% |
| 2025-09-20 | $238.54 | $241.20 | $236.91 | $239.0358 | $382.70M | +0.03% |
| 2025-09-19 | $247.49 | $248.57 | $235.13 | $238.9585 | $756.63M | -3.45% |
| 2025-09-18 | $244.83 | $253.47 | $242.58 | $247.4904 | $704.79M | +0.60% |
| 2025-09-17 | $236.94 | $246.60 | $232.23 | $246.0189 | $1.12B | +4.33% |
| 2025-09-16 | $234.33 | $240.93 | $231.30 | $235.8166 | $772.92M | +0.17% |
| 2025-09-15 | $239.75 | $244.00 | $230.15 | $235.4138 | $840.81M | -0.79% |
| 2025-09-14 | $242.37 | $249.60 | $237.2878 | $237.2878 | $1.04B | -2.28% |
| 2025-09-13 | $242.16 | $244.16 | $235.8078 | $242.8364 | $807.47M | +0.60% |
| 2025-09-12 | $228.75 | $244.0539 | $228.10 | $241.377 | $1.10B | +5.52% |
| 2025-09-11 | $224.06 | $228.94 | $221.72 | $228.742 | $659.42M | +1.66% |
| 2025-09-10 | $217.25 | $225.99 | $215.11 | $224.9972 | $960.69M | +2.70% |
| 2025-09-09 | $214.11 | $219.79 | $210.90 | $219.0732 | $861.55M | +2.47% |
| 2025-09-08 | $206.35 | $217.05 | $205.60 | $213.7907 | $1.08B | +3.61% |
| 2025-09-07 | $200.18 | $207.93 | $200.12 | $206.3417 | $355.77M | +2.24% |
| 2025-09-06 | $203.37 | $204.68 | $199.33 | $201.8194 | $292.88M | -0.50% |
| 2025-09-05 | $202.34 | $209.96 | $200.96 | $202.8264 | $524.63M | +0.01% |
| 2025-09-04 | $210.75 | $211.94 | $201.81 | $202.8088 | $577.91M | -3.77% |
| 2025-09-03 | $209.63 | $213.00 | $207.40 | $210.7531 | $488.63M | +0.26% |
| 2025-09-02 | $197.32 | $210.2084 | $196.77 | $210.2084 | $792.59M | +5.98% |
| 2025-09-01 | $200.61 | $204.58 | $194.21 | $198.3556 | $706.31M | -0.72% |
| 2025-08-31 | $202.73 | $206.64 | $199.7952 | $199.7952 | $541.53M | -1.73% |
| 2025-08-30 | $205.08 | $207.04 | $197.61 | $203.3093 | $512.50M | -0.29% |
| 2025-08-29 | $214.42 | $217.95 | $199.90 | $203.9088 | $1.08B | -4.90% |
| 2025-08-28 | $202.97 | $216.86 | $201.72 | $214.4248 | $657.87M | +5.66% |
| 2025-08-27 | $195.85 | $212.07 | $193.78 | $202.9452 | $656.72M | +3.62% |
| 2025-08-26 | $187.19 | $198.08 | $185.59 | $195.8547 | $440.51M | +3.97% |
| 2025-08-25 | $205.94 | $213.48 | $185.4583 | $188.3689 | $1.01B | -8.54% |
| 2025-08-24 | $204.15 | $211.97 | $201.07 | $205.9649 | $679.88M | +0.64% |
| 2025-08-23 | $200.69 | $208.56 | $195.28 | $204.6514 | $750.04M | +1.61% |
| 2025-08-22 | $180.32 | $202.38 | $177.33 | $201.4019 | $840.61M | +11.70% |
| 2025-08-21 | $187.94 | $190.11 | $179.45 | $180.3105 | $309.37M | -4.05% |
| 2025-08-20 | $176.22 | $187.98 | $176.04 | $187.9253 | $380.48M | +6.64% |
| 2025-08-19 | $182.92 | $185.83 | $175.70 | $176.2217 | $349.79M | -2.74% |
| 2025-08-18 | $190.99 | $191.33 | $180.02 | $181.1798 | $580.34M | -5.15% |
| 2025-08-17 | $189.60 | $195.84 | $187.37 | $191.0152 | $356.83M | +0.74% |
| 2025-08-16 | $185.71 | $190.02 | $185.19 | $189.6095 | $241.38M | +1.57% |
| 2025-08-15 | $192.47 | $198.05 | $183.37 | $186.6847 | $651.01M | -3.01% |
| 2025-08-14 | $201.54 | $209.85 | $186.88 | $192.4725 | $677.33M | -4.50% |
| 2025-08-13 | $191.77 | $204.93 | $191.48 | $201.5331 | $602.24M | +3.71% |
| 2025-08-12 | $174.88 | $194.316 | $173.62 | $194.316 | $933.58M | +11.12% |
| 2025-08-11 | $182.68 | $186.80 | $173.44 | $174.8661 | $313.93M | -3.76% |
| 2025-08-10 | $179.96 | $186.18 | $177.52 | $181.7022 | $600.38M | +0.62% |
| 2025-08-09 | $176.79 | $183.45 | $176.66 | $180.5836 | $494.19M | +1.49% |
| 2025-08-08 | $175.34 | $179.67 | $173.44 | $177.9381 | $482.47M | +1.50% |
| 2025-08-07 | $168.14 | $175.52 | $166.72 | $175.3012 | $475.73M | +3.65% |
| 2025-08-06 | $164.11 | $169.95 | $161.17 | $169.1324 | $294.41M | +3.07% |
| 2025-08-05 | $169.57 | $171.73 | $161.30 | $164.0982 | $209.41M | -3.22% |
| 2025-08-04 | $161.97 | $169.80 | $161.28 | $169.5641 | $209.46M | +3.83% |
| 2025-08-03 | $158.49 | $163.304 | $156.32 | $163.304 | $371.00M | +2.12% |
| 2025-08-02 | $162.71 | $165.25 | $155.84 | $159.9067 | $378.48M | -1.49% |
| 2025-08-01 | $172.21 | $172.26 | $159.24 | $162.32 | $563.85M | -4.88% |
| 2025-07-31 | $177.77 | $182.66 | $170.6421 | $170.6421 | $506.15M | -3.92% |
| 2025-07-30 | $181.48 | $182.56 | $170.21 | $177.6105 | $478.42M | -1.70% |
| 2025-07-29 | $183.11 | $186.62 | $178.28 | $180.6826 | $477.64M | -0.93% |
| 2025-07-28 | $188.65 | $195.22 | $182.17 | $182.3878 | $898.51M | -3.07% |
| 2025-07-27 | $184.87 | $190.74 | $184.53 | $188.1653 | $736.18M | +1.55% |
| 2025-07-26 | $186.75 | $189.76 | $184.35 | $185.2975 | $515.10M | -0.85% |
| 2025-07-25 | $182.85 | $186.8776 | $175.65 | $186.8776 | $1.00B | +3.01% |
| 2025-07-24 | $189.38 | $191.87 | $179.22 | $181.4104 | $1.16B | -4.06% |
| 2025-07-23 | $205.70 | $205.75 | $183.99 | $189.0845 | $1.22B | -8.08% |
| 2025-07-22 | $195.74 | $206.31 | $193.95 | $205.7033 | $1.10B | +5.10% |
| 2025-07-21 | $181.44 | $199.26 | $178.26 | $195.7255 | $796.64M | +7.87% |
| 2025-07-20 | $176.97 | $183.67 | $176.33 | $181.4475 | $264.58M | +1.26% |
| 2025-07-19 | $177.31 | $179.1973 | $174.08 | $179.1973 | $394.38M | +1.06% |
| 2025-07-18 | $175.88 | $184.63 | $173.24 | $177.3134 | $646.80M | +0.54% |
| 2025-07-17 | $173.65 | $178.19 | $168.74 | $176.3554 | $693.48M | +1.45% |
| 2025-07-16 | $164.00 | $175.98 | $161.53 | $173.8274 | $932.04M | +4.89% |
| 2025-07-15 | $162.21 | $165.7223 | $157.25 | $165.7223 | $647.77M | +2.55% |
| 2025-07-14 | $161.15 | $168.59 | $160.62 | $161.6055 | $620.78M | -0.51% |
| 2025-07-13 | $160.72 | $164.16 | $159.64 | $162.4327 | $488.43M | +0.73% |
| 2025-07-12 | $162.90 | $163.90 | $157.77 | $161.2606 | $333.23M | +0.02% |
| 2025-07-11 | $164.31 | $168.18 | $159.55 | $161.2309 | $657.19M | -1.34% |
| 2025-07-10 | $157.05 | $165.47 | $155.68 | $163.4225 | $718.49M | +4.23% |
| 2025-07-09 | $151.68 | $157.93 | $150.55 | $156.7932 | $515.04M | +2.76% |
| 2025-07-08 | $148.88 | $152.87 | $147.85 | $152.5884 | $461.92M | +2.21% |
| 2025-07-07 | $151.85 | $153.53 | $147.70 | $149.2885 | $381.81M | -1.51% |
| 2025-07-06 | $147.56 | $153.85 | $146.78 | $151.577 | $331.45M | +1.65% |
| 2025-07-05 | $147.69 | $149.1095 | $145.90 | $149.1095 | $187.94M | +1.09% |
| 2025-07-04 | $152.35 | $153.86 | $145.21 | $147.505 | $294.49M | -3.19% |
| 2025-07-03 | $152.28 | $156.32 | $150.00 | $152.3577 | $254.78M | +0.60% |
| 2025-07-02 | $146.88 | $154.46 | $145.85 | $151.4418 | $459.28M | +2.60% |
| 2025-07-01 | $154.81 | $155.60 | $144.86 | $147.6053 | $267.75M | -4.66% |
| 2025-06-30 | $153.32 | $159.93 | $149.45 | $154.8125 | $281.35M | -0.39% |
| 2025-06-29 | $150.73 | $155.4126 | $149.37 | $155.4126 | $418.16M | +3.11% |
| 2025-06-28 | $142.09 | $152.70 | $141.14 | $150.7311 | $329.71M | +6.09% |
| 2025-06-27 | $139.05 | $144.83 | $137.17 | $142.0836 | $205.37M | +2.18% |
| 2025-06-26 | $143.57 | $147.97 | $138.63 | $139.0496 | $216.00M | -3.01% |
| 2025-06-25 | $145.92 | $147.95 | $142.27 | $143.3635 | $330.96M | -1.19% |
| 2025-06-24 | $144.50 | $146.79 | $142.31 | $145.0974 | $378.73M | +0.46% |
| 2025-06-23 | $131.71 | $146.93 | $130.68 | $144.4342 | $594.04M | +9.14% |
| 2025-06-22 | $135.42 | $137.59 | $126.00 | $132.3382 | $491.77M | -2.27% |
| 2025-06-21 | $140.10 | $142.61 | $130.99 | $135.412 | $213.85M | -3.40% |
| 2025-06-20 | $147.04 | $148.79 | $135.71 | $140.1709 | $435.67M | -3.62% |
| 2025-06-19 | $146.34 | $147.90 | $142.92 | $145.4417 | $313.21M | +0.16% |
| 2025-06-18 | $147.57 | $149.28 | $143.66 | $145.2107 | $346.73M | -1.13% |
| 2025-06-17 | $150.70 | $154.32 | $145.62 | $146.8757 | $447.30M | -1.75% |
| 2025-06-16 | $152.97 | $158.75 | $149.4916 | $149.4916 | $466.33M | -3.23% |
| 2025-06-15 | $144.65 | $155.00 | $144.24 | $154.4822 | $413.10M | +6.79% |
| 2025-06-14 | $148.60 | $148.70 | $141.96 | $144.6608 | $147.22M | -1.83% |
| 2025-06-13 | $152.32 | $152.59 | $140.75 | $147.3516 | $531.82M | -3.27% |
| 2025-06-12 | $160.98 | $161.28 | $152.03 | $152.3361 | $236.68M | -4.47% |
| 2025-06-11 | $165.12 | $168.33 | $159.21 | $159.4679 | $432.31M | -3.99% |
| 2025-06-10 | $161.16 | $166.0941 | $156.44 | $166.0941 | $551.13M | +3.91% |
| 2025-06-09 | $152.46 | $161.73 | $149.61 | $159.8511 | $359.17M | +4.01% |
| 2025-06-08 | $150.07 | $155.32 | $147.99 | $153.6867 | $243.31M | +2.24% |
| 2025-06-07 | $147.82 | $152.81 | $146.93 | $150.3221 | $153.35M | +0.85% |
| 2025-06-06 | $144.30 | $152.41 | $144.16 | $149.0479 | $235.28M | +3.30% |
| 2025-06-05 | $153.22 | $154.59 | $141.52 | $144.2913 | $296.10M | -5.20% |
| 2025-06-04 | $155.22 | $157.94 | $152.2116 | $152.2116 | $286.89M | -2.41% |
| 2025-06-03 | $156.84 | $163.59 | $154.15 | $155.9696 | $314.32M | -0.55% |
| 2025-06-02 | $157.69 | $158.93 | $151.68 | $156.8364 | $160.14M | +0.72% |
| 2025-06-01 | $156.45 | $157.93 | $150.61 | $155.7158 | $267.73M | +0.10% |
| 2025-05-31 | $156.20 | $158.0076 | $152.13 | $155.5554 | $264.82M | -0.26% |
| 2025-05-30 | $166.70 | $167.48 | $155.21 | $155.9685 | $400.79M | -6.43% |
| 2025-05-29 | $172.22 | $175.34 | $165.98 | $166.6944 | $186.44M | -2.64% |
| 2025-05-28 | $176.70 | $177.44 | $168.98 | $171.2061 | $341.89M | -3.11% |
| 2025-05-27 | $174.93 | $179.41 | $171.25 | $176.7094 | $184.18M | +0.12% |
| 2025-05-26 | $175.75 | $179.02 | $173.48 | $176.4923 | $355.51M | +0.05% |
| 2025-05-25 | $175.87 | $176.91 | $169.17 | $176.3987 | $288.32M | +0.30% |
| 2025-05-24 | $174.00 | $178.33 | $172.57 | $175.8795 | $168.40M | +0.61% |
| 2025-05-23 | $179.69 | $187.66 | $173.25 | $174.8191 | $563.33M | -2.95% |
| 2025-05-22 | $173.56 | $180.87 | $172.64 | $180.1238 | $596.14M | +3.79% |
| 2025-05-21 | $168.58 | $176.05 | $165.52 | $173.5519 | $277.08M | +2.05% |
| 2025-05-20 | $166.84 | $173.11 | $164.56 | $170.0642 | $439.95M | +1.97% |
| 2025-05-19 | $173.29 | $173.90 | $159.45 | $166.7821 | $507.07M | -3.77% |
| 2025-05-18 | $165.93 | $176.78 | $164.56 | $173.3105 | $229.06M | +4.45% |
| 2025-05-17 | $167.40 | $169.99 | $164.00 | $165.9279 | $216.57M | -0.87% |
| 2025-05-16 | $169.16 | $174.20 | $166.36 | $167.3894 | $339.70M | -1.70% |
| 2025-05-15 | $176.61 | $178.31 | $166.72 | $170.2789 | $420.59M | -2.68% |
| 2025-05-14 | $183.74 | $184.85 | $173.25 | $174.9645 | $421.07M | -4.78% |
| 2025-05-13 | $174.21 | $184.83 | $166.18 | $183.7504 | $321.92M | +5.09% |
| 2025-05-12 | $173.19 | $181.39 | $168.33 | $174.849 | $670.24M | +0.65% |
| 2025-05-11 | $177.88 | $180.27 | $169.38 | $173.7216 | $513.65M | -2.34% |
| 2025-05-10 | $172.77 | $178.95 | $168.73 | $177.8896 | $245.15M | +3.32% |
| 2025-05-09 | $164.46 | $176.15 | $161.09 | $172.1769 | $575.71M | +4.69% |
| 2025-05-08 | $147.31 | $164.60 | $147.08 | $164.4643 | $369.91M | +11.64% |
| 2025-05-07 | $146.88 | $149.54 | $144.68 | $147.3116 | $168.26M | +0.62% |
| 2025-05-06 | $146.68 | $147.23 | $141.45 | $146.4082 | $280.42M | +0.80% |
| 2025-05-05 | $143.94 | $147.74 | $142.50 | $145.2534 | $240.72M | +0.97% |
| 2025-05-04 | $146.72 | $147.80 | $143.64 | $143.863 | $212.85M | -1.97% |
| 2025-05-03 | $148.05 | $149.05 | $145.82 | $146.7548 | $185.34M | -0.97% |
| 2025-05-02 | $150.82 | $151.90 | $147.29 | $148.1915 | $230.99M | -1.53% |
| 2025-05-01 | $147.55 | $153.93 | $147.55 | $150.4876 | $309.90M | +0.75% |
| 2025-04-30 | $146.30 | $149.3651 | $140.38 | $149.3651 | $358.76M | +3.30% |
| 2025-04-29 | $147.85 | $150.35 | $144.5875 | $144.5875 | $357.19M | -2.23% |
| 2025-04-28 | $147.97 | $153.37 | $144.66 | $147.8921 | $369.81M | +0.51% |
| 2025-04-27 | $149.0862 | $153.2768 | $144.7058 | $147.141 | $297.39M | -1.34% |
| 2025-04-26 | $150.82 | $153.17 | $147.75 | $149.1469 | $265.99M | -0.76% |
| 2025-04-25 | $152.54 | $156.95 | $149.89 | $150.2904 | $397.23M | -1.58% |
| 2025-04-24 | $151.11 | $152.90 | $145.18 | $152.7077 | $439.50M | +1.49% |
| 2025-04-23 | $148.80 | $154.12 | $147.13 | $150.4627 | $499.59M | +0.37% |
| 2025-04-22 | $136.57 | $150.24 | $134.71 | $149.9029 | $564.46M | +9.74% |
| 2025-04-21 | $137.86 | $143.24 | $133.82 | $136.5974 | $272.09M | -1.06% |
| 2025-04-20 | $138.54 | $141.97 | $135.71 | $138.0616 | $260.75M | +0.13% |
| 2025-04-19 | $134.83 | $140.58 | $134.23 | $137.8887 | $222.84M | +2.86% |
| 2025-04-18 | $134.84 | $136.01 | $132.47 | $134.0544 | $79.97M | -0.01% |
| 2025-04-17 | $131.33 | $136.18 | $129.50 | $134.0682 | $263.56M | +1.38% |
| 2025-04-16 | $126.12 | $133.90 | $123.51 | $132.2408 | $419.18M | +4.04% |
| 2025-04-15 | $129.42 | $134.41 | $125.82 | $127.1056 | $311.72M | -1.84% |
| 2025-04-14 | $128.37 | $136.05 | $127.97 | $129.4834 | $344.07M | +0.73% |
| 2025-04-13 | $132.23 | $133.97 | $125.32 | $128.5442 | $412.58M | -1.65% |
| 2025-04-12 | $121.41 | $134.06 | $119.48 | $130.7046 | $401.87M | +7.68% |
| 2025-04-11 | $112.80 | $122.65 | $112.18 | $121.3833 | $175.96M | +7.61% |
| 2025-04-10 | $119.05 | $119.30 | $108.34 | $112.7955 | $209.23M | -5.28% |
| 2025-04-09 | $105.41 | $120.76 | $101.27 | $119.0877 | $311.86M | +12.41% |
| 2025-04-08 | $106.99 | $112.56 | $102.96 | $105.9394 | $463.27M | -1.05% |
| 2025-04-07 | $105.91 | $112.88 | $95.31 | $107.0656 | $590.93M | +0.68% |
| 2025-04-06 | $114.99 | $115.29 | $95.2418 | $106.3399 | $677.53M | -11.63% |
| 2025-04-05 | $122.79 | $122.85 | $117.15 | $120.3354 | $69.08M | -1.99% |
| 2025-04-04 | $117.17 | $124.00 | $113.27 | $122.7746 | $201.52M | +4.26% |
| 2025-04-03 | $117.39 | $120.96 | $112.26 | $117.7592 | $463.61M | +1.65% |
| 2025-04-02 | $126.69 | $136.20 | $115.8534 | $115.8534 | $603.55M | -9.62% |
| 2025-04-01 | $124.55 | $130.50 | $123.76 | $128.181 | $332.83M | +2.94% |
| 2025-03-31 | $124.82 | $127.81 | $122.76 | $124.5211 | $187.47M | -1.02% |
| 2025-03-30 | $124.93 | $127.80 | $122.7864 | $125.8025 | $233.61M | +0.87% |
| 2025-03-29 | $129.49 | $130.54 | $122.73 | $124.7167 | $219.41M | -2.79% |
| 2025-03-28 | $138.44 | $139.04 | $127.73 | $128.2929 | $302.08M | -7.34% |
| 2025-03-27 | $137.35 | $140.22 | $135.65 | $138.4588 | $89.04M | +0.66% |
| 2025-03-26 | $143.65 | $145.48 | $135.83 | $137.5513 | $252.74M | -3.76% |
| 2025-03-25 | $141.03 | $147.47 | $138.13 | $142.9228 | $114.98M | +0.19% |
| 2025-03-24 | $132.85 | $144.97 | $132.07 | $142.6474 | $288.35M | +7.41% |
| 2025-03-23 | $128.50 | $134.05 | $128.21 | $132.802 | $50.86M | +3.35% |
| 2025-03-22 | $128.49 | $131.83 | $127.81 | $128.4965 | $55.36M | -0.27% |
| 2025-03-21 | $127.58 | $130.20 | $124.87 | $128.8451 | $175.87M | +1.48% |
| 2025-03-20 | $135.33 | $136.08 | $126.64 | $126.9703 | $226.35M | -6.20% |
| 2025-03-19 | $125.35 | $136.05 | $124.22 | $135.3572 | $152.82M | +7.98% |
| 2025-03-18 | $128.02 | $128.21 | $121.76 | $125.3524 | $98.37M | -2.13% |
| 2025-03-17 | $126.12 | $130.62 | $125.55 | $128.0808 | $93.22M | +1.04% |
| 2025-03-16 | $135.86 | $136.70 | $125.22 | $126.7687 | $206.13M | -6.72% |
| 2025-03-15 | $133.57 | $136.57 | $132.39 | $135.9018 | $97.08M | +1.29% |
| 2025-03-14 | $123.40 | $136.00 | $123.00 | $134.173 | $258.05M | +8.74% |
| 2025-03-13 | $126.63 | $128.59 | $120.84 | $123.3896 | $127.59M | -1.81% |
| 2025-03-12 | $125.29 | $131.29 | $121.25 | $125.6618 | $350.03M | +0.53% |
| 2025-03-11 | $118.33 | $128.47 | $112.10 | $125.0042 | $365.76M | +5.69% |
| 2025-03-10 | $126.51 | $131.55 | $115.50 | $118.2794 | $174.34M | -6.49% |
| 2025-03-09 | $137.00 | $139.88 | $125.47 | $126.4928 | $116.80M | -7.65% |
| 2025-03-08 | $139.40 | $141.09 | $135.29 | $136.9742 | $68.72M | -1.04% |
| 2025-03-07 | $143.33 | $150.88 | $135.12 | $138.4075 | $323.95M | -3.97% |
| 2025-03-06 | $149.06 | $149.44 | $135.06 | $144.1266 | $338.01M | -2.34% |
| 2025-03-05 | $144.77 | $149.76 | $140.23 | $147.5804 | $327.54M | +2.79% |
| 2025-03-04 | $142.13 | $146.90 | $130.62 | $143.579 | $591.15M | +2.14% |
| 2025-03-03 | $178.71 | $179.40 | $139.23 | $140.5774 | $829.28M | -21.33% |
| 2025-03-02 | $143.66 | $179.74 | $140.05 | $178.6871 | $360.92M | +24.40% |
| 2025-03-01 | $148.17 | $151.13 | $138.57 | $143.6341 | $105.27M | -3.05% |
| 2025-02-28 | $137.68 | $148.69 | $125.57 | $148.1579 | $213.78M | +7.60% |
| 2025-02-27 | $135.31 | $142.84 | $134.71 | $137.6878 | $107.67M | +1.77% |
| 2025-02-26 | $144.33 | $145.18 | $130.65 | $135.2888 | $199.39M | -6.27% |
| 2025-02-25 | $141.82 | $147.08 | $131.93 | $144.3312 | $339.56M | +2.86% |
| 2025-02-24 | $152.71 | $155.1545 | $131.9754 | $140.3128 | $744.39M | -16.44% |
| 2025-02-23 | $172.07 | $173.08 | $166.45 | $167.9165 | $49.92M | -2.45% |
| 2025-02-22 | $168.94 | $174.68 | $168.08 | $172.1379 | $61.50M | +1.86% |
| 2025-02-21 | $176.04 | $180.51 | $167.17 | $168.9976 | $129.36M | -3.21% |
| 2025-02-20 | $170.87 | $177.09 | $168.32 | $174.6109 | $323.18M | +2.58% |
| 2025-02-19 | $169.39 | $174.30 | $164.00 | $170.2163 | $342.93M | +0.41% |
| 2025-02-18 | $177.52 | $179.06 | $160.90 | $169.5151 | $459.43M | -4.54% |
| 2025-02-17 | $188.27 | $189.71 | $174.65 | $177.5716 | $142.51M | -5.71% |
| 2025-02-16 | $194.48 | $196.25 | $186.40 | $188.3159 | $79.64M | -2.21% |
| 2025-02-15 | $198.81 | $200.09 | $192.57 | $192.57 | $159.68M | -2.40% |
| 2025-02-14 | $194.26 | $205.33 | $194.10 | $197.3119 | $267.56M | +1.55% |
| 2025-02-13 | $196.77 | $198.46 | $188.88 | $194.2993 | $81.79M | -0.14% |
| 2025-02-12 | $197.96 | $198.56 | $188.54 | $194.579 | $320.86M | -1.08% |
| 2025-02-11 | $200.46 | $206.17 | $195.12 | $196.7072 | $154.13M | -1.67% |
| 2025-02-10 | $200.47 | $209.02 | $195.91 | $200.0581 | $310.14M | -0.86% |
| 2025-02-09 | $200.6294 | $209.0106 | $193.56 | $201.7868 | $354.96M | +0.85% |
| 2025-02-08 | $193.43 | $207.37 | $193.21 | $200.0821 | $252.58M | +3.89% |
| 2025-02-07 | $189.53 | $203.36 | $188.12 | $192.5961 | $293.88M | +1.61% |
| 2025-02-06 | $196.12 | $203.98 | $187.41 | $189.5461 | $129.90M | -2.24% |
| 2025-02-05 | $206.60 | $209.38 | $193.8795 | $193.8795 | $320.01M | -5.30% |
| 2025-02-04 | $216.23 | $219.93 | $201.90 | $204.7266 | $579.21M | -5.22% |
| 2025-02-03 | $203.48 | $218.80 | $176.20 | $215.9908 | $1.05B | +5.19% |
| 2025-02-02 | $212.0896 | $212.12 | $176.00 | $205.3311 | $1.22B | -3.39% |
| 2025-02-01 | $226.39 | $227.663 | $206.8339 | $212.5363 | $386.19M | -7.33% |
| 2025-01-31 | $238.33 | $241.79 | $228.24 | $229.34 | $284.79M | -4.09% |
| 2025-01-30 | $228.16 | $244.68 | $226.85 | $239.1134 | $295.25M | +4.81% |
| 2025-01-29 | $227.06 | $238.42 | $222.64 | $228.143 | $193.36M | +0.22% |
| 2025-01-28 | $234.94 | $243.89 | $225.08 | $227.6442 | $347.79M | -3.49% |
| 2025-01-27 | $240.51 | $242.66 | $221.13 | $235.8826 | $657.36M | -0.27% |
| 2025-01-26 | $254.60 | $257.582 | $220.90 | $236.5164 | $674.65M | -7.44% |
| 2025-01-25 | $253.39 | $260.78 | $246.57 | $255.5165 | $381.35M | +0.79% |
| 2025-01-24 | $253.11 | $270.00 | $247.22 | $253.5151 | $522.15M | +0.15% |
| 2025-01-23 | $257.40 | $258.48 | $242.22 | $253.1359 | $273.37M | -1.66% |
| 2025-01-22 | $250.32 | $272.00 | $248.41 | $257.4076 | $252.75M | +1.59% |
| 2025-01-21 | $242.13 | $260.10 | $230.40 | $253.377 | $777.38M | +4.84% |
| 2025-01-20 | $252.62 | $273.22 | $229.69 | $241.6891 | $1.31B | -4.51% |
| 2025-01-19 | $262.00 | $294.94 | $237.00 | $253.0994 | $2.63B | -3.30% |
| 2025-01-18 | $219.52 | $270.60 | $217.29 | $261.742 | $602.09M | +19.25% |
| 2025-01-17 | $211.11 | $222.08 | $209.85 | $219.4917 | $150.18M | +4.00% |
| 2025-01-16 | $205.85 | $217.12 | $198.49 | $211.0448 | $170.56M | +1.86% |
| 2025-01-15 | $188.04 | $207.1839 | $186.34 | $207.1839 | $381.76M | +10.47% |
| 2025-01-14 | $182.84 | $190.11 | $181.88 | $187.5533 | $88.69M | +1.82% |
| 2025-01-13 | $188.48 | $191.93 | $169.06 | $184.2072 | $401.58M | -2.26% |
| 2025-01-12 | $188.09 | $191.00 | $185.18 | $188.4578 | $79.42M | -0.25% |
| 2025-01-11 | $187.69 | $191.90 | $184.14 | $188.9239 | $171.16M | +0.75% |
| 2025-01-10 | $184.98 | $193.00 | $183.57 | $187.5256 | $278.94M | +0.87% |
| 2025-01-09 | $197.46 | $199.02 | $182.01 | $185.9038 | $330.50M | -4.94% |
| 2025-01-08 | $202.15 | $203.27 | $188.34 | $195.5664 | $445.75M | -2.46% |
| 2025-01-07 | $218.21 | $219.11 | $200.5015 | $200.5015 | $456.90M | -8.14% |
| 2025-01-06 | $213.40 | $223.16 | $211.56 | $218.2784 | $202.86M | +2.31% |
| 2025-01-05 | $216.67 | $219.05 | $211.49 | $213.353 | $139.23M | -1.00% |
| 2025-01-04 | $217.99 | $218.13 | $213.54 | $215.5083 | $238.93M | -0.58% |
| 2025-01-03 | $208.31 | $219.82 | $205.67 | $216.7608 | $302.68M | +4.07% |
| 2025-01-02 | $194.28 | $210.47 | $193.44 | $208.2831 | $221.16M | +7.26% |
| 2025-01-01 | $189.31 | $195.33 | $188.00 | $194.19 | $110.55M | +2.01% |
Frequently asked questions
What was the Solana price on January 1, 2025?
SOL opened 2025-01-01 at $189.31 and closed that day at $194.19.
What was the highest price of Solana in 2025?
The highest was $294.94 on 2025-01-19; the lowest was $95.2418 on 2025-04-06.
How much did Solana change in 2025?
SOL moved -34.11% in 2025, from $189.31 to $124.7335.
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.