SOL-USD
Solana USD
CCC
$72.43
-1.71
(-2.31%)
Deep pullback · -3.09σ
Hot zone
Grade C
Historical prices · daily
132 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | $74.13 | $75.54 | $72.06 | $72.43 | 4,490.1M |
| 2026-06-02 | $81.09 | $81.14 | $72.87 | $74.14 | 4,479.9M |
| 2026-06-01 | $82.30 | $82.88 | $79.10 | $81.09 | 3,764.3M |
| 2026-05-31 | $82.55 | $83.22 | $81.34 | $82.30 | 2,208.0M |
| 2026-05-30 | $81.93 | $82.99 | $81.82 | $82.55 | 2,257.7M |
| 2026-05-29 | $81.99 | $83.05 | $80.36 | $81.93 | 3,340.9M |
| 2026-05-28 | $82.37 | $82.81 | $80.04 | $81.99 | 3,669.8M |
| 2026-05-27 | $83.59 | $84.56 | $82.06 | $82.37 | 3,313.1M |
| 2026-05-26 | $85.01 | $85.98 | $83.19 | $83.59 | 3,652.7M |
| 2026-05-25 | $85.25 | $86.37 | $84.72 | $85.01 | 2,786.6M |
| 2026-05-24 | $85.66 | $86.76 | $83.82 | $85.25 | 3,092.2M |
| 2026-05-23 | $84.31 | $87.14 | $81.69 | $85.66 | 4,032.8M |
| 2026-05-22 | $87.16 | $87.66 | $84.04 | $84.31 | 3,382.8M |
| 2026-05-21 | $86.04 | $87.79 | $85.36 | $87.16 | 3,835.8M |
| 2026-05-20 | $84.21 | $86.90 | $83.86 | $86.04 | 3,466.6M |
| 2026-05-19 | $85.30 | $85.78 | $83.85 | $84.21 | 2,746.9M |
| 2026-05-18 | $85.17 | $85.67 | $83.52 | $85.30 | 3,814.2M |
| 2026-05-17 | $86.54 | $87.17 | $83.80 | $85.17 | 2,900.1M |
| 2026-05-16 | $89.20 | $89.35 | $85.69 | $86.54 | 3,093.5M |
| 2026-05-15 | $92.15 | $92.56 | $88.76 | $89.20 | 3,954.6M |
| 2026-05-14 | $91.09 | $93.58 | $89.90 | $92.15 | 4,117.4M |
| 2026-05-13 | $94.28 | $95.86 | $90.42 | $91.09 | 4,567.5M |
| 2026-05-12 | $97.35 | $97.62 | $93.64 | $94.28 | 4,206.8M |
| 2026-05-11 | $96.43 | $98.27 | $94.43 | $97.35 | 5,304.0M |
| 2026-05-10 | $93.15 | $96.81 | $92.64 | $96.43 | 4,711.4M |
| 2026-05-09 | $91.95 | $94.03 | $91.90 | $93.15 | 3,739.8M |
| 2026-05-08 | $88.40 | $92.73 | $87.69 | $91.95 | 4,607.6M |
| 2026-05-07 | $89.15 | $90.31 | $87.68 | $88.40 | 4,791.0M |
| 2026-05-06 | $86.32 | $89.89 | $86.14 | $89.15 | 5,689.6M |
| 2026-05-05 | $84.09 | $86.89 | $84.05 | $86.32 | 4,432.0M |
| 2026-05-04 | $83.90 | $85.80 | $83.37 | $84.09 | 5,375.1M |
| 2026-05-03 | $84.28 | $84.77 | $83.59 | $83.90 | 2,703.4M |
| 2026-05-02 | $83.72 | $84.82 | $83.51 | $84.28 | 2,492.6M |
| 2026-05-01 | $83.02 | $84.72 | $83.02 | $83.72 | 3,514.1M |
| 2026-04-30 | $83.03 | $83.93 | $82.27 | $83.02 | 3,355.9M |
| 2026-04-29 | $84.04 | $85.51 | $81.63 | $83.03 | 4,530.0M |
| 2026-04-28 | $84.82 | $84.90 | $83.05 | $84.04 | 3,290.0M |
| 2026-04-27 | $86.97 | $88.05 | $83.85 | $84.82 | 4,759.0M |
| 2026-04-26 | $86.15 | $87.12 | $85.91 | $86.97 | 2,965.7M |
| 2026-04-25 | $86.23 | $86.78 | $85.61 | $86.15 | 2,482.4M |
| 2026-04-24 | $86.14 | $86.93 | $85.08 | $86.23 | 3,681.5M |
| 2026-04-23 | $86.92 | $87.05 | $84.63 | $86.14 | 4,738.8M |
| 2026-04-22 | $86.03 | $89.26 | $86.03 | $86.92 | 5,098.0M |
| 2026-04-21 | $85.33 | $86.70 | $84.42 | $86.03 | 4,083.8M |
| 2026-04-20 | $83.58 | $86.17 | $83.48 | $85.33 | 4,326.7M |
| 2026-04-19 | $86.20 | $87.08 | $83.17 | $83.58 | 4,429.1M |
| 2026-04-18 | $88.87 | $89.15 | $85.94 | $86.20 | 3,619.0M |
| 2026-04-17 | $89.00 | $90.67 | $87.44 | $88.87 | 6,455.0M |
| 2026-04-16 | $84.92 | $90.38 | $84.20 | $88.99 | 6,215.2M |
| 2026-04-15 | $83.77 | $85.58 | $82.75 | $84.92 | 4,650.0M |
| 2026-04-14 | $86.65 | $87.53 | $83.40 | $83.77 | 5,728.4M |
| 2026-04-13 | $81.54 | $86.68 | $81.51 | $86.66 | 4,977.9M |
| 2026-04-12 | $84.95 | $84.99 | $81.41 | $81.54 | 3,897.3M |
| 2026-04-11 | $84.83 | $86.18 | $83.99 | $84.95 | 11,558.6M |
| 2026-04-10 | $83.30 | $85.48 | $82.77 | $84.83 | 12,723.2M |
| 2026-04-09 | $82.58 | $85.61 | $81.55 | $83.30 | 4,470.8M |
| 2026-04-08 | $85.65 | $85.81 | $82.35 | $82.58 | 4,682.9M |
| 2026-04-07 | $80.14 | $86.81 | $78.43 | $85.65 | 5,460.1M |
| 2026-04-06 | $81.85 | $82.87 | $79.73 | $80.15 | 3,542.0M |
| 2026-04-05 | $80.81 | $81.97 | $78.60 | $81.85 | 2,423.7M |
| 2026-04-04 | $80.37 | $81.29 | $79.74 | $80.81 | 2,128.0M |
| 2026-04-03 | $78.95 | $80.56 | $78.92 | $80.37 | 2,994.8M |
| 2026-04-02 | $81.20 | $81.70 | $76.82 | $78.95 | 4,928.2M |
| 2026-04-01 | $83.11 | $86.39 | $80.93 | $81.20 | 5,093.5M |
| 2026-03-31 | $82.44 | $84.23 | $80.21 | $83.11 | 4,833.2M |
| 2026-03-30 | $81.42 | $84.72 | $81.20 | $82.44 | 3,987.5M |
| 2026-03-29 | $82.02 | $83.07 | $79.58 | $81.42 | 2,398.4M |
| 2026-03-28 | $83.02 | $84.06 | $81.87 | $82.02 | 2,278.5M |
| 2026-03-27 | $86.45 | $86.91 | $82.04 | $83.02 | 3,694.3M |
| 2026-03-26 | $91.71 | $91.90 | $85.51 | $86.44 | 4,280.3M |
| 2026-03-25 | $90.82 | $93.26 | $90.80 | $91.71 | 3,751.0M |
| 2026-03-24 | $91.43 | $92.15 | $88.49 | $90.82 | 4,147.1M |
| 2026-03-23 | $86.13 | $92.16 | $85.25 | $91.42 | 5,416.8M |
| 2026-03-22 | $87.47 | $89.05 | $85.29 | $86.13 | 2,979.3M |
| 2026-03-21 | $89.85 | $90.76 | $87.44 | $87.47 | 1,903.1M |
| 2026-03-20 | $88.92 | $90.24 | $88.24 | $89.85 | 3,090.7M |
| 2026-03-19 | $90.06 | $91.23 | $87.19 | $88.92 | 3,654.2M |
| 2026-03-18 | $94.70 | $95.54 | $88.81 | $90.07 | 4,331.8M |
| 2026-03-17 | $96.22 | $96.75 | $93.32 | $94.71 | 4,239.6M |
| 2026-03-16 | $92.26 | $97.42 | $91.25 | $96.22 | 6,507.3M |
| 2026-03-15 | $88.07 | $93.00 | $87.50 | $92.25 | 3,277.2M |
| 2026-03-14 | $88.15 | $88.67 | $86.63 | $88.07 | 2,167.2M |
| 2026-03-13 | $86.87 | $92.88 | $86.81 | $88.15 | 5,722.5M |
| 2026-03-12 | $86.57 | $87.59 | $84.82 | $86.87 | 3,741.4M |
| 2026-03-11 | $85.84 | $87.83 | $84.45 | $86.56 | 3,960.2M |
| 2026-03-10 | $84.94 | $88.63 | $84.93 | $85.84 | 4,341.8M |
| 2026-03-09 | $81.62 | $86.92 | $81.60 | $84.94 | 4,216.4M |
| 2026-03-08 | $83.18 | $84.05 | $80.71 | $81.62 | 2,687.0M |
| 2026-03-07 | $84.68 | $85.00 | $82.49 | $83.18 | 1,916.0M |
| 2026-03-06 | $88.69 | $89.24 | $83.74 | $84.68 | 3,739.6M |
| 2026-03-05 | $90.83 | $92.79 | $88.01 | $88.69 | 4,462.2M |
| 2026-03-04 | $87.02 | $93.83 | $84.94 | $90.83 | 6,907.7M |
| 2026-03-03 | $86.64 | $87.32 | $82.88 | $87.02 | 4,835.9M |
| 2026-03-02 | $83.58 | $89.89 | $82.49 | $86.63 | 5,455.8M |
| 2026-03-01 | $84.37 | $88.65 | $81.84 | $83.58 | 4,665.4M |
| 2026-02-28 | $81.95 | $85.26 | $77.45 | $84.37 | 4,761.5M |
| 2026-02-27 | $85.91 | $88.04 | $80.93 | $81.95 | 3,859.2M |
| 2026-02-26 | $87.91 | $89.12 | $84.50 | $85.91 | 4,154.1M |
| 2026-02-25 | $79.04 | $91.05 | $78.81 | $87.92 | 5,782.2M |
| 2026-02-24 | $77.75 | $79.58 | $76.02 | $79.04 | 3,622.2M |
| 2026-02-23 | $82.79 | $82.79 | $77.28 | $77.75 | 4,967.3M |
| 2026-02-22 | $85.21 | $85.48 | $82.55 | $82.79 | 2,030.7M |
| 2026-02-21 | $84.64 | $86.64 | $84.03 | $85.21 | 2,020.5M |
| 2026-02-20 | $82.39 | $85.26 | $81.85 | $84.64 | 3,866.5M |
| 2026-02-19 | $81.57 | $82.57 | $79.75 | $82.39 | 2,887.6M |
| 2026-02-18 | $85.20 | $85.85 | $80.57 | $81.57 | 3,282.2M |
| 2026-02-17 | $86.43 | $87.55 | $83.13 | $85.20 | 3,175.4M |
| 2026-02-16 | $86.01 | $86.67 | $82.73 | $86.43 | 3,523.4M |
| 2026-02-15 | $88.16 | $91.08 | $85.01 | $86.01 | 4,173.0M |
| 2026-02-14 | $84.32 | $88.80 | $84.24 | $88.16 | 2,954.2M |
| 2026-02-13 | $78.35 | $85.46 | $77.62 | $84.32 | 3,663.7M |
| 2026-02-12 | $79.25 | $82.11 | $76.67 | $78.35 | 3,687.9M |
| 2026-02-11 | $82.92 | $84.23 | $78.40 | $79.25 | 4,305.1M |
| 2026-02-10 | $86.70 | $87.34 | $81.99 | $82.92 | 2,879.1M |
| 2026-02-09 | $87.04 | $88.47 | $82.94 | $86.70 | 4,075.0M |
| 2026-02-08 | $87.64 | $88.67 | $85.87 | $87.04 | 3,069.0M |
| 2026-02-07 | $87.47 | $89.06 | $84.33 | $87.64 | 5,200.8M |
| 2026-02-06 | $78.19 | $89.51 | $68.69 | $87.46 | 11,668.5M |
| 2026-02-05 | $92.03 | $92.90 | $77.77 | $78.19 | 10,561.4M |
| 2026-02-04 | $97.56 | $99.45 | $89.66 | $92.03 | 7,163.2M |
| 2026-02-03 | $104.47 | $104.91 | $96.81 | $97.56 | 5,824.5M |
| 2026-02-02 | $100.84 | $105.69 | $96.43 | $104.47 | 6,949.5M |
| 2026-02-01 | $105.44 | $106.20 | $98.53 | $100.85 | 5,440.1M |
| 2026-01-31 | $117.36 | $118.61 | $99.98 | $105.44 | 9,542.0M |
| 2026-01-30 | $117.60 | $118.87 | $112.97 | $117.36 | 6,818.7M |
| 2026-01-29 | $125.12 | $125.19 | $115.42 | $117.61 | 6,044.1M |
| 2026-01-28 | $127.05 | $127.97 | $124.89 | $125.12 | 3,544.7M |
| 2026-01-27 | $124.14 | $127.62 | $123.05 | $127.05 | 3,683.5M |
| 2026-01-26 | $118.77 | $125.06 | $118.66 | $124.14 | 4,273.7M |
| 2026-01-25 | $127.05 | $127.23 | $117.58 | $118.77 | 5,349.3M |
| 2026-01-24 | $127.36 | $127.90 | $126.56 | $127.05 | 1,620.6M |
| 2026-01-23 | $128.29 | $129.73 | $125.38 | $127.36 | 3,766.0M |