Solana (SOL) Price History 2025
In 2025, Solana opened at $189.31 and closed the year at $124.65, a change of −34.16%. The highest price was $295.83 and the lowest $95.26.
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $125.02 | $132.75 | $122.99 | $124.65 | 0.30% |
| Dec 30, 2025 | $123.28 | $126.52 | $122.58 | $125.01 | 1.40% |
| Dec 29, 2025 | $125.27 | $130.16 | $122.36 | $123.28 | 1.59% |
| Dec 28, 2025 | $124.74 | $125.64 | $123.08 | $125.27 | 0.42% |
| Dec 27, 2025 | $122.27 | $125.08 | $121.86 | $124.73 | 2.01% |
| Dec 26, 2025 | $120.05 | $125.14 | $119.24 | $122.26 | 1.84% |
| Dec 25, 2025 | $122.52 | $124.46 | $119.71 | $120.06 | 2.01% |
| Dec 24, 2025 | $124.02 | $124.30 | $120.63 | $122.53 | 1.20% |
| Dec 23, 2025 | $125.93 | $126.93 | $122.16 | $124.01 | 1.52% |
| Dec 22, 2025 | $126.03 | $128.78 | $124.20 | $125.93 | 0.08% |
| Dec 21, 2025 | $125.80 | $126.62 | $123.40 | $126.03 | 0.18% |
| Dec 20, 2025 | $126.27 | $126.89 | $125.30 | $125.81 | 0.36% |
| Dec 19, 2025 | $119.60 | $127.87 | $117.61 | $126.27 | 5.58% |
| Dec 18, 2025 | $123.28 | $129.05 | $116.88 | $119.60 | 2.99% |
| Dec 17, 2025 | $129.15 | $133.99 | $121.36 | $123.27 | 4.55% |
| Dec 16, 2025 | $127.81 | $130.14 | $124.87 | $129.15 | 1.05% |
| Dec 15, 2025 | $129.39 | $135.43 | $123.63 | $127.81 | 1.22% |
| Dec 14, 2025 | $133.13 | $133.66 | $127.98 | $129.40 | 2.80% |
| Dec 13, 2025 | $132.28 | $134.28 | $131.60 | $133.14 | 0.65% |
| Dec 12, 2025 | $136.41 | $140.12 | $130.35 | $132.27 | 3.03% |
| Dec 11, 2025 | $136.26 | $137.79 | $129.00 | $136.41 | 0.11% |
| Dec 10, 2025 | $137.87 | $142.57 | $135.39 | $136.26 | 1.17% |
| Dec 9, 2025 | $133.24 | $144.93 | $131.62 | $137.88 | 3.48% |
| Dec 8, 2025 | $132.25 | $139.36 | $131.52 | $133.25 | 0.76% |
| Dec 7, 2025 | $132.20 | $136.35 | $127.70 | $132.24 | 0.03% |
| Dec 6, 2025 | $133.29 | $134.13 | $131.28 | $132.19 | 0.83% |
| Dec 5, 2025 | $139.01 | $140.75 | $130.73 | $133.29 | 4.11% |
| Dec 4, 2025 | $144.67 | $146.91 | $137.80 | $139.01 | 3.91% |
| Dec 3, 2025 | $138.67 | $146.08 | $137.76 | $144.67 | 4.33% |
| Dec 2, 2025 | $126.66 | $140.88 | $126.01 | $138.68 | 9.49% |
| Dec 1, 2025 | $133.48 | $133.74 | $123.11 | $126.66 | 5.11% |
| Nov 30, 2025 | $135.92 | $140.19 | $133.26 | $133.48 | 1.80% |
| Nov 29, 2025 | $137.33 | $138.10 | $134.76 | $135.91 | 1.03% |
| Nov 28, 2025 | $140.85 | $143.60 | $136.01 | $137.33 | 2.50% |
| Nov 27, 2025 | $143.01 | $144.29 | $140.47 | $140.85 | 1.51% |
| Nov 26, 2025 | $138.96 | $144.75 | $135.50 | $143.02 | 2.92% |
| Nov 25, 2025 | $138.43 | $140.50 | $133.13 | $138.96 | 0.38% |
| Nov 24, 2025 | $130.58 | $139.87 | $128.44 | $138.44 | 6.02% |
| Nov 23, 2025 | $127.60 | $133.54 | $127.56 | $130.58 | 2.34% |
| Nov 22, 2025 | $128.69 | $129.94 | $125.08 | $127.59 | 0.85% |
| Nov 21, 2025 | $133.67 | $135.06 | $121.66 | $128.68 | 3.73% |
| Nov 20, 2025 | $137.06 | $144.80 | $131.11 | $133.67 | 2.47% |
| Nov 19, 2025 | $140.68 | $142.84 | $130.53 | $137.06 | 2.57% |
| Nov 18, 2025 | $131.00 | $142.17 | $129.00 | $140.69 | 7.40% |
| Nov 17, 2025 | $137.17 | $143.28 | $128.82 | $130.99 | 4.51% |
| Nov 16, 2025 | $139.60 | $143.38 | $134.42 | $137.17 | 1.74% |
| Nov 15, 2025 | $138.93 | $144.69 | $138.61 | $139.61 | 0.49% |
| Nov 14, 2025 | $144.74 | $145.68 | $135.76 | $138.92 | 4.02% |
| Nov 13, 2025 | $153.43 | $157.20 | $141.04 | $144.73 | 5.67% |
| Nov 12, 2025 | $154.63 | $161.14 | $151.20 | $153.42 | 0.78% |
| Nov 11, 2025 | $167.31 | $171.94 | $153.93 | $154.63 | 7.58% |
| Nov 10, 2025 | $164.53 | $170.48 | $163.42 | $167.31 | 1.69% |
| Nov 9, 2025 | $158.01 | $166.57 | $155.11 | $164.53 | 4.13% |
| Nov 8, 2025 | $161.80 | $164.89 | $155.80 | $158.02 | 2.34% |
| Nov 7, 2025 | $155.27 | $164.48 | $149.82 | $161.79 | 4.20% |
| Nov 6, 2025 | $162.37 | $162.91 | $153.45 | $155.28 | 4.37% |
| Nov 5, 2025 | $155.04 | $163.97 | $147.29 | $162.37 | 4.73% |
| Nov 4, 2025 | $166.06 | $168.42 | $145.85 | $155.03 | 6.64% |
| Nov 3, 2025 | $187.71 | $189.13 | $163.15 | $166.06 | 11.53% |
| Nov 2, 2025 | $186.35 | $188.34 | $182.00 | $187.71 | 0.73% |
| Nov 1, 2025 | $187.21 | $187.55 | $183.79 | $186.35 | 0.46% |
| Oct 31, 2025 | $184.69 | $190.26 | $183.70 | $187.21 | 1.36% |
| Oct 30, 2025 | $193.89 | $198.19 | $178.65 | $184.69 | 4.74% |
| Oct 29, 2025 | $194.16 | $201.70 | $189.37 | $193.88 | 0.14% |
| Oct 28, 2025 | $198.71 | $203.99 | $190.22 | $194.15 | 2.29% |
| Oct 27, 2025 | $200.03 | $205.33 | $197.34 | $198.70 | 0.66% |
| Oct 26, 2025 | $193.84 | $202.43 | $191.90 | $200.03 | 3.19% |
| Oct 25, 2025 | $193.58 | $195.25 | $191.19 | $193.84 | 0.13% |
| Oct 24, 2025 | $191.36 | $197.00 | $188.83 | $193.59 | 1.17% |
| Oct 23, 2025 | $180.13 | $193.45 | $179.68 | $191.35 | 6.23% |
| Oct 22, 2025 | $185.62 | $187.45 | $177.04 | $180.12 | 2.96% |
| Oct 21, 2025 | $189.71 | $197.71 | $182.72 | $185.63 | 2.15% |
| Oct 20, 2025 | $187.86 | $194.50 | $183.82 | $189.71 | 0.98% |
| Oct 19, 2025 | $187.55 | $192.29 | $183.19 | $187.86 | 0.17% |
| Oct 18, 2025 | $181.97 | $188.26 | $181.75 | $187.56 | 3.07% |
| Oct 17, 2025 | $184.84 | $187.55 | $174.06 | $181.96 | 1.56% |
| Oct 16, 2025 | $193.84 | $198.42 | $182.03 | $184.85 | 4.64% |
| Oct 15, 2025 | $202.45 | $208.91 | $192.04 | $193.84 | 4.25% |
| Oct 14, 2025 | $208.69 | $211.25 | $191.03 | $202.44 | 2.99% |
| Oct 13, 2025 | $196.99 | $209.28 | $190.02 | $208.69 | 5.94% |
| Oct 12, 2025 | $177.63 | $199.00 | $173.00 | $197.00 | 10.90% |
| Oct 11, 2025 | $188.43 | $191.05 | $172.58 | $177.62 | 5.74% |
| Oct 10, 2025 | $220.93 | $224.46 | $168.79 | $188.43 | 14.71% |
| Oct 9, 2025 | $229.03 | $229.69 | $216.53 | $220.93 | 3.54% |
| Oct 8, 2025 | $219.98 | $229.72 | $217.30 | $229.02 | 4.11% |
| Oct 7, 2025 | $232.35 | $235.21 | $219.70 | $219.97 | 5.33% |
| Oct 6, 2025 | $228.56 | $237.79 | $227.55 | $232.35 | 1.66% |
| Oct 5, 2025 | $227.86 | $237.22 | $226.45 | $228.56 | 0.31% |
| Oct 4, 2025 | $232.84 | $234.05 | $224.07 | $227.86 | 2.14% |
| Oct 3, 2025 | $234.74 | $237.00 | $227.13 | $232.84 | 0.81% |
| Oct 2, 2025 | $222.04 | $234.99 | $219.52 | $234.74 | 5.72% |
| Oct 1, 2025 | $208.68 | $222.77 | $206.31 | $222.04 | 6.40% |
| Sep 30, 2025 | $212.74 | $213.67 | $204.29 | $208.68 | 1.91% |
| Sep 29, 2025 | $210.83 | $214.74 | $204.58 | $212.75 | 0.91% |
| Sep 28, 2025 | $203.47 | $211.00 | $198.00 | $210.83 | 3.62% |
| Sep 27, 2025 | $205.16 | $205.43 | $199.88 | $203.46 | 0.83% |
| Sep 26, 2025 | $192.73 | $205.52 | $190.80 | $205.17 | 6.45% |
| Sep 25, 2025 | $211.61 | $212.44 | $191.32 | $192.74 | 8.92% |
| Sep 24, 2025 | $213.29 | $216.45 | $204.81 | $211.60 | 0.79% |
| Sep 23, 2025 | $220.39 | $221.71 | $212.34 | $213.30 | 3.22% |
| Sep 22, 2025 | $236.16 | $236.96 | $214.50 | $220.38 | 6.68% |
| Sep 21, 2025 | $239.48 | $241.82 | $235.32 | $236.16 | 1.39% |
| Sep 20, 2025 | $238.53 | $241.22 | $236.91 | $239.48 | 0.40% |
| Sep 19, 2025 | $247.50 | $248.57 | $235.12 | $238.53 | 3.62% |
| Sep 18, 2025 | $244.84 | $253.51 | $242.58 | $247.50 | 1.09% |
| Sep 17, 2025 | $236.96 | $246.62 | $232.23 | $244.84 | 3.33% |
| Sep 16, 2025 | $234.32 | $240.95 | $231.26 | $236.96 | 1.13% |
| Sep 15, 2025 | $239.75 | $244.00 | $230.15 | $234.31 | 2.27% |
| Sep 14, 2025 | $242.38 | $249.60 | $239.23 | $239.76 | 1.08% |
| Sep 13, 2025 | $242.18 | $244.14 | $235.73 | $242.38 | 0.08% |
| Sep 12, 2025 | $228.73 | $244.04 | $228.11 | $242.18 | 5.88% |
| Sep 11, 2025 | $224.06 | $228.95 | $221.72 | $228.73 | 2.08% |
| Sep 10, 2025 | $217.22 | $226.00 | $215.09 | $224.07 | 3.15% |
| Sep 9, 2025 | $214.11 | $219.79 | $210.79 | $217.21 | 1.45% |
| Sep 8, 2025 | $206.35 | $217.11 | $205.59 | $214.11 | 3.76% |
| Sep 7, 2025 | $200.17 | $207.95 | $200.12 | $206.35 | 3.09% |
| Sep 6, 2025 | $203.37 | $204.68 | $199.32 | $200.16 | 1.58% |
| Sep 5, 2025 | $202.32 | $210.00 | $200.95 | $203.36 | 0.51% |
| Sep 4, 2025 | $210.77 | $211.94 | $201.84 | $202.32 | 4.01% |
| Sep 3, 2025 | $209.64 | $213.02 | $207.42 | $210.77 | 0.54% |
| Sep 2, 2025 | $197.32 | $209.68 | $196.77 | $209.65 | 6.25% |
| Sep 1, 2025 | $200.62 | $204.58 | $194.19 | $197.32 | 1.64% |
| Aug 31, 2025 | $202.70 | $206.66 | $200.28 | $200.62 | 1.03% |
| Aug 30, 2025 | $205.09 | $207.06 | $197.52 | $202.70 | 1.17% |
| Aug 29, 2025 | $214.43 | $218.00 | $199.85 | $205.08 | 4.36% |
| Aug 28, 2025 | $202.95 | $216.89 | $201.72 | $214.43 | 5.66% |
| Aug 27, 2025 | $195.85 | $212.08 | $193.78 | $202.95 | 3.63% |
| Aug 26, 2025 | $187.19 | $198.10 | $185.58 | $195.86 | 4.63% |
| Aug 25, 2025 | $205.99 | $213.60 | $185.33 | $187.20 | 9.12% |
| Aug 24, 2025 | $204.15 | $211.99 | $201.09 | $205.98 | 0.90% |
| Aug 23, 2025 | $200.69 | $208.62 | $195.26 | $204.14 | 1.72% |
| Aug 22, 2025 | $180.30 | $202.40 | $177.27 | $200.69 | 11.31% |
| Aug 21, 2025 | $187.95 | $190.10 | $179.43 | $180.29 | 4.08% |
| Aug 20, 2025 | $176.22 | $187.97 | $176.04 | $187.94 | 6.65% |
| Aug 19, 2025 | $182.94 | $185.87 | $175.69 | $176.22 | 3.67% |
| Aug 18, 2025 | $191.00 | $191.33 | $180.00 | $182.94 | 4.22% |
| Aug 17, 2025 | $189.61 | $195.89 | $187.35 | $190.99 | 0.73% |
| Aug 16, 2025 | $185.71 | $190.06 | $185.20 | $189.60 | 2.09% |
| Aug 15, 2025 | $192.46 | $198.07 | $183.30 | $185.72 | 3.50% |
| Aug 14, 2025 | $201.51 | $209.86 | $186.68 | $192.47 | 4.49% |
| Aug 13, 2025 | $191.77 | $204.96 | $191.48 | $201.51 | 5.08% |
| Aug 12, 2025 | $174.83 | $193.76 | $173.60 | $191.78 | 9.70% |
| Aug 11, 2025 | $182.67 | $186.80 | $173.43 | $174.84 | 4.29% |
| Aug 10, 2025 | $179.96 | $186.18 | $177.51 | $182.66 | 1.50% |
| Aug 9, 2025 | $176.79 | $183.45 | $176.64 | $179.95 | 1.79% |
| Aug 8, 2025 | $175.37 | $179.66 | $173.43 | $176.78 | 0.80% |
| Aug 7, 2025 | $168.10 | $175.51 | $166.70 | $175.36 | 4.32% |
| Aug 6, 2025 | $164.09 | $169.93 | $161.13 | $168.09 | 2.44% |
| Aug 5, 2025 | $169.55 | $171.73 | $161.30 | $164.09 | 3.22% |
| Aug 4, 2025 | $161.98 | $169.80 | $161.26 | $169.55 | 4.67% |
| Aug 3, 2025 | $158.49 | $163.14 | $156.28 | $161.97 | 2.20% |
| Aug 2, 2025 | $162.71 | $165.30 | $155.83 | $158.48 | 2.60% |
| Aug 1, 2025 | $172.22 | $172.26 | $159.20 | $162.71 | 5.52% |
| Jul 31, 2025 | $177.77 | $182.70 | $171.44 | $172.22 | 3.12% |
| Jul 30, 2025 | $181.47 | $182.56 | $170.29 | $177.77 | 2.04% |
| Jul 29, 2025 | $183.10 | $186.68 | $178.30 | $181.48 | 0.88% |
| Jul 28, 2025 | $188.64 | $195.26 | $182.16 | $183.11 | 2.93% |
| Jul 27, 2025 | $184.89 | $190.70 | $184.53 | $188.64 | 2.03% |
| Jul 26, 2025 | $186.75 | $189.78 | $184.29 | $184.88 | 1.00% |
| Jul 25, 2025 | $182.88 | $186.85 | $175.63 | $186.76 | 2.12% |
| Jul 24, 2025 | $189.40 | $191.87 | $179.21 | $182.87 | 3.45% |
| Jul 23, 2025 | $205.70 | $205.75 | $183.97 | $189.40 | 7.92% |
| Jul 22, 2025 | $195.72 | $206.30 | $193.75 | $205.70 | 5.10% |
| Jul 21, 2025 | $181.44 | $199.28 | $178.25 | $195.72 | 7.87% |
| Jul 20, 2025 | $176.97 | $183.66 | $176.33 | $181.43 | 2.52% |
| Jul 19, 2025 | $177.28 | $178.61 | $174.00 | $176.96 | 0.18% |
| Jul 18, 2025 | $175.88 | $184.67 | $173.24 | $177.28 | 0.80% |
| Jul 17, 2025 | $173.62 | $178.19 | $168.71 | $175.87 | 1.30% |
| Jul 16, 2025 | $163.98 | $176.00 | $161.51 | $173.63 | 5.88% |
| Jul 15, 2025 | $162.21 | $164.26 | $157.23 | $163.98 | 1.09% |
| Jul 14, 2025 | $161.15 | $168.65 | $160.61 | $162.21 | 0.66% |
| Jul 13, 2025 | $160.70 | $164.19 | $159.63 | $161.15 | 0.28% |
| Jul 12, 2025 | $162.92 | $163.90 | $157.74 | $160.69 | 1.37% |
| Jul 11, 2025 | $164.33 | $168.20 | $159.54 | $162.93 | 0.85% |
| Jul 10, 2025 | $157.06 | $165.43 | $155.64 | $164.34 | 4.64% |
| Jul 9, 2025 | $151.68 | $157.93 | $150.53 | $157.05 | 3.54% |
| Jul 8, 2025 | $148.89 | $152.88 | $147.85 | $151.67 | 1.87% |
| Jul 7, 2025 | $151.86 | $153.60 | $147.70 | $148.88 | 1.96% |
| Jul 6, 2025 | $147.55 | $153.89 | $146.78 | $151.86 | 2.92% |
| Jul 5, 2025 | $147.69 | $148.70 | $145.90 | $147.55 | 0.09% |
| Jul 4, 2025 | $152.35 | $153.88 | $145.22 | $147.70 | 3.05% |
| Jul 3, 2025 | $152.28 | $156.35 | $149.86 | $152.36 | 0.05% |
| Jul 2, 2025 | $146.87 | $154.47 | $145.85 | $152.27 | 3.68% |
| Jul 1, 2025 | $154.82 | $155.64 | $144.85 | $146.88 | 5.13% |
| Jun 30, 2025 | $153.32 | $159.99 | $149.45 | $154.81 | 0.97% |
| Jun 29, 2025 | $150.73 | $154.77 | $149.36 | $153.32 | 1.72% |
| Jun 28, 2025 | $142.09 | $152.70 | $141.13 | $150.72 | 6.07% |
| Jun 27, 2025 | $139.05 | $144.85 | $137.14 | $142.09 | 2.19% |
| Jun 26, 2025 | $143.57 | $148.00 | $138.62 | $139.06 | 3.14% |
| Jun 25, 2025 | $145.93 | $147.95 | $142.25 | $143.57 | 1.62% |
| Jun 24, 2025 | $144.51 | $146.77 | $142.31 | $145.92 | 0.98% |
| Jun 23, 2025 | $131.71 | $146.92 | $130.68 | $144.51 | 9.72% |
| Jun 22, 2025 | $135.43 | $137.62 | $126.00 | $131.71 | 2.75% |
| Jun 21, 2025 | $140.11 | $142.60 | $130.90 | $135.43 | 3.34% |
| Jun 20, 2025 | $147.04 | $148.81 | $135.69 | $140.11 | 4.71% |
| Jun 19, 2025 | $146.35 | $147.90 | $142.92 | $147.04 | 0.47% |
| Jun 18, 2025 | $147.58 | $149.28 | $143.65 | $146.34 | 0.84% |
| Jun 17, 2025 | $150.73 | $154.33 | $145.61 | $147.57 | 2.10% |
| Jun 16, 2025 | $152.97 | $158.80 | $150.30 | $150.72 | 1.47% |
| Jun 15, 2025 | $144.65 | $153.54 | $144.22 | $152.97 | 5.75% |
| Jun 14, 2025 | $148.60 | $148.70 | $141.97 | $144.64 | 2.66% |
| Jun 13, 2025 | $152.32 | $152.59 | $140.21 | $148.60 | 2.44% |
| Jun 12, 2025 | $160.98 | $161.28 | $152.02 | $152.32 | 5.38% |
| Jun 11, 2025 | $165.12 | $168.36 | $159.21 | $160.97 | 2.51% |
| Jun 10, 2025 | $161.16 | $165.67 | $156.32 | $165.12 | 2.46% |
| Jun 9, 2025 | $152.45 | $161.73 | $149.58 | $161.16 | 5.71% |
| Jun 8, 2025 | $150.07 | $155.30 | $147.88 | $152.45 | 1.59% |
| Jun 7, 2025 | $147.82 | $152.84 | $146.84 | $150.06 | 1.52% |
| Jun 6, 2025 | $144.28 | $152.39 | $144.11 | $147.83 | 2.46% |
| Jun 5, 2025 | $153.27 | $154.61 | $141.53 | $144.29 | 5.86% |
| Jun 4, 2025 | $155.19 | $157.97 | $152.94 | $153.26 | 1.24% |
| Jun 3, 2025 | $156.83 | $163.64 | $154.14 | $155.19 | 1.05% |
| Jun 2, 2025 | $157.68 | $158.93 | $151.67 | $156.83 | 0.54% |
| Jun 1, 2025 | $156.45 | $157.92 | $150.59 | $157.68 | 0.79% |
| May 31, 2025 | $156.20 | $158.01 | $152.14 | $156.45 | 0.16% |
| May 30, 2025 | $166.71 | $167.51 | $155.22 | $156.20 | 6.30% |
| May 29, 2025 | $172.22 | $175.34 | $165.96 | $166.71 | 3.20% |
| May 28, 2025 | $176.72 | $177.45 | $168.92 | $172.21 | 2.55% |
| May 27, 2025 | $174.92 | $179.41 | $171.24 | $176.71 | 1.02% |
| May 26, 2025 | $175.75 | $179.02 | $173.48 | $174.91 | 0.48% |
| May 25, 2025 | $175.87 | $176.88 | $169.14 | $175.74 | 0.07% |
| May 24, 2025 | $174.00 | $178.33 | $172.50 | $175.87 | 1.07% |
| May 23, 2025 | $179.68 | $187.71 | $173.23 | $174.01 | 3.16% |
| May 22, 2025 | $173.54 | $180.87 | $172.59 | $179.68 | 3.54% |
| May 21, 2025 | $168.59 | $175.99 | $165.51 | $173.53 | 2.93% |
| May 20, 2025 | $166.87 | $173.11 | $164.51 | $168.59 | 1.03% |
| May 19, 2025 | $173.30 | $173.94 | $159.44 | $166.86 | 3.72% |
| May 18, 2025 | $165.94 | $176.77 | $164.54 | $173.30 | 4.44% |
| May 17, 2025 | $167.40 | $169.99 | $164.01 | $165.94 | 0.87% |
| May 16, 2025 | $169.16 | $174.21 | $166.36 | $167.40 | 1.04% |
| May 15, 2025 | $176.63 | $178.33 | $166.70 | $169.16 | 4.23% |
| May 14, 2025 | $183.75 | $184.88 | $173.23 | $176.64 | 3.87% |
| May 13, 2025 | $174.22 | $184.83 | $166.18 | $183.75 | 5.47% |
| May 12, 2025 | $173.20 | $181.46 | $168.31 | $174.22 | 0.59% |
| May 11, 2025 | $177.89 | $180.26 | $169.35 | $173.19 | 2.64% |
| May 10, 2025 | $172.77 | $178.98 | $168.72 | $177.89 | 2.96% |
| May 9, 2025 | $164.46 | $176.15 | $161.07 | $172.78 | 5.06% |
| May 8, 2025 | $147.32 | $164.60 | $147.08 | $164.46 | 11.63% |
| May 7, 2025 | $146.89 | $149.54 | $144.68 | $147.32 | 0.29% |
| May 6, 2025 | $146.72 | $147.23 | $141.41 | $146.88 | 0.11% |
| May 5, 2025 | $143.94 | $147.73 | $142.50 | $146.72 | 1.93% |
| May 4, 2025 | $146.71 | $147.81 | $143.50 | $143.95 | 1.88% |
| May 3, 2025 | $148.04 | $149.05 | $145.82 | $146.71 | 0.90% |
| May 2, 2025 | $150.85 | $151.91 | $147.30 | $148.05 | 1.86% |
| May 1, 2025 | $147.54 | $153.99 | $147.54 | $150.85 | 2.24% |
| Apr 30, 2025 | $146.30 | $148.67 | $140.32 | $147.54 | 0.85% |
| Apr 29, 2025 | $147.84 | $150.39 | $145.00 | $146.31 | 1.03% |
| Apr 28, 2025 | $147.97 | $153.40 | $144.63 | $147.84 | 0.09% |
| Apr 27, 2025 | $149.22 | $150.41 | $145.51 | $147.98 | 0.83% |
| Apr 26, 2025 | $150.82 | $153.17 | $147.75 | $149.21 | 1.07% |
| Apr 25, 2025 | $152.55 | $157.00 | $149.87 | $150.82 | 1.13% |
| Apr 24, 2025 | $151.10 | $152.90 | $144.87 | $152.55 | 0.96% |
| Apr 23, 2025 | $148.78 | $154.21 | $147.13 | $151.10 | 1.56% |
| Apr 22, 2025 | $136.57 | $150.23 | $134.68 | $148.79 | 8.95% |
| Apr 21, 2025 | $137.86 | $143.25 | $133.82 | $136.56 | 0.94% |
| Apr 20, 2025 | $139.86 | $141.96 | $135.64 | $137.86 | 1.43% |
| Apr 19, 2025 | $134.05 | $140.50 | $133.58 | $139.87 | 4.34% |
| Apr 18, 2025 | $134.84 | $136.02 | $132.47 | $134.04 | 0.59% |
| Apr 17, 2025 | $131.33 | $136.20 | $129.50 | $134.83 | 2.67% |
| Apr 16, 2025 | $126.10 | $133.91 | $123.49 | $131.33 | 4.15% |
| Apr 15, 2025 | $129.41 | $134.45 | $125.82 | $126.11 | 2.55% |
| Apr 14, 2025 | $128.38 | $136.13 | $127.98 | $129.42 | 0.81% |
| Apr 13, 2025 | $132.24 | $133.96 | $125.32 | $128.38 | 2.92% |
| Apr 12, 2025 | $121.41 | $134.11 | $119.41 | $132.24 | 8.92% |
| Apr 11, 2025 | $112.80 | $122.65 | $112.16 | $121.41 | 7.63% |
| Apr 10, 2025 | $119.05 | $119.30 | $108.21 | $112.81 | 5.24% |
| Apr 9, 2025 | $105.40 | $121.00 | $101.26 | $119.05 | 12.95% |
| Apr 8, 2025 | $106.98 | $112.58 | $102.96 | $105.40 | 1.48% |
| Apr 7, 2025 | $105.90 | $113.00 | $95.26 | $106.99 | 1.03% |
| Apr 6, 2025 | $120.33 | $121.13 | $103.81 | $105.91 | 11.98% |
| Apr 5, 2025 | $122.80 | $122.85 | $117.15 | $120.32 | 2.02% |
| Apr 4, 2025 | $117.17 | $124.00 | $113.25 | $122.79 | 4.80% |
| Apr 3, 2025 | $117.42 | $120.94 | $112.24 | $117.17 | 0.21% |
| Apr 2, 2025 | $126.68 | $136.21 | $117.00 | $117.42 | 7.31% |
| Apr 1, 2025 | $124.53 | $130.55 | $123.74 | $126.67 | 1.72% |
| Mar 31, 2025 | $124.83 | $127.81 | $122.75 | $124.54 | 0.23% |
| Mar 30, 2025 | $124.58 | $127.08 | $123.00 | $124.82 | 0.19% |
| Mar 29, 2025 | $129.50 | $130.54 | $122.68 | $124.58 | 3.80% |
| Mar 28, 2025 | $138.44 | $139.05 | $127.69 | $129.49 | 6.46% |
| Mar 27, 2025 | $137.35 | $140.22 | $135.63 | $138.43 | 0.79% |
| Mar 26, 2025 | $143.64 | $145.49 | $135.89 | $137.34 | 4.39% |
| Mar 25, 2025 | $141.01 | $147.48 | $138.17 | $143.64 | 1.87% |
| Mar 24, 2025 | $132.85 | $144.96 | $132.04 | $141.01 | 6.14% |
| Mar 23, 2025 | $128.50 | $134.06 | $128.21 | $132.84 | 3.38% |
| Mar 22, 2025 | $128.47 | $131.84 | $127.80 | $128.51 | 0.03% |
| Mar 21, 2025 | $127.60 | $130.18 | $124.81 | $128.48 | 0.69% |
| Mar 20, 2025 | $135.33 | $136.12 | $126.65 | $127.60 | 5.71% |
| Mar 19, 2025 | $125.33 | $136.08 | $124.20 | $135.33 | 7.98% |
| Mar 18, 2025 | $128.01 | $128.19 | $121.76 | $125.33 | 2.09% |
| Mar 17, 2025 | $126.13 | $130.64 | $125.55 | $128.01 | 1.49% |
| Mar 16, 2025 | $135.86 | $136.71 | $125.21 | $126.13 | 7.16% |
| Mar 15, 2025 | $133.53 | $136.53 | $132.44 | $135.86 | 1.74% |
| Mar 14, 2025 | $123.36 | $136.03 | $122.98 | $133.54 | 8.25% |
| Mar 13, 2025 | $126.61 | $128.76 | $120.76 | $123.37 | 2.56% |
| Mar 12, 2025 | $125.35 | $131.33 | $121.22 | $126.62 | 1.01% |
| Mar 11, 2025 | $118.32 | $128.43 | $112.00 | $125.35 | 5.94% |
| Mar 10, 2025 | $126.52 | $131.57 | $115.47 | $118.32 | 6.48% |
| Mar 9, 2025 | $137.01 | $139.88 | $125.41 | $126.51 | 7.66% |
| Mar 8, 2025 | $139.39 | $141.09 | $135.29 | $137.01 | 1.71% |
| Mar 7, 2025 | $143.30 | $150.88 | $135.04 | $139.39 | 2.73% |
| Mar 6, 2025 | $146.27 | $152.90 | $142.44 | $143.31 | 2.02% |
| Mar 5, 2025 | $144.80 | $149.73 | $140.18 | $146.28 | 1.02% |
| Mar 4, 2025 | $142.16 | $147.00 | $130.66 | $144.79 | 1.85% |
| Mar 3, 2025 | $178.72 | $179.47 | $139.21 | $142.16 | 20.46% |
| Mar 2, 2025 | $143.66 | $179.85 | $140.04 | $178.71 | 24.40% |
| Mar 1, 2025 | $148.18 | $151.25 | $138.57 | $143.66 | 3.05% |
| Feb 28, 2025 | $137.68 | $148.72 | $125.55 | $148.18 | 7.63% |
| Feb 27, 2025 | $135.33 | $142.90 | $134.71 | $137.68 | 1.74% |
| Feb 26, 2025 | $144.33 | $145.19 | $130.65 | $135.32 | 6.24% |
| Feb 25, 2025 | $141.81 | $147.09 | $131.91 | $144.33 | 1.78% |
| Feb 24, 2025 | $167.94 | $169.69 | $138.00 | $141.81 | 15.56% |
| Feb 23, 2025 | $172.07 | $173.07 | $166.42 | $167.94 | 2.40% |
| Feb 22, 2025 | $168.94 | $174.68 | $168.07 | $172.07 | 1.85% |
| Feb 21, 2025 | $176.00 | $180.52 | $167.15 | $168.94 | 4.01% |
| Feb 20, 2025 | $168.94 | $176.65 | $167.66 | $176.00 | 4.18% |
| Feb 19, 2025 | $169.32 | $174.30 | $163.75 | $168.93 | 0.23% |
| Feb 18, 2025 | $177.53 | $179.09 | $160.88 | $169.32 | 4.62% |
| Feb 17, 2025 | $188.26 | $189.72 | $174.63 | $177.53 | 5.70% |
| Feb 16, 2025 | $194.47 | $196.24 | $186.30 | $188.27 | 3.19% |
| Feb 15, 2025 | $199.40 | $200.27 | $192.61 | $194.48 | 2.47% |
| Feb 14, 2025 | $194.24 | $205.34 | $194.11 | $199.39 | 2.65% |
| Feb 13, 2025 | $196.78 | $198.47 | $188.78 | $194.25 | 1.29% |
| Feb 12, 2025 | $197.95 | $198.56 | $188.48 | $196.78 | 0.59% |
| Feb 11, 2025 | $200.47 | $206.18 | $195.12 | $197.96 | 1.25% |
| Feb 10, 2025 | $200.47 | $209.05 | $195.85 | $200.47 | 0.00% |
| Feb 9, 2025 | $199.32 | $207.37 | $193.53 | $200.47 | 0.58% |
| Feb 8, 2025 | $192.00 | $200.88 | $189.81 | $199.32 | 3.81% |
| Feb 7, 2025 | $189.53 | $203.42 | $188.12 | $191.99 | 1.30% |
| Feb 6, 2025 | $196.12 | $203.98 | $187.39 | $189.54 | 3.36% |
| Feb 5, 2025 | $206.64 | $209.39 | $195.14 | $196.12 | 5.09% |
| Feb 4, 2025 | $216.27 | $219.97 | $201.87 | $206.64 | 4.45% |
| Feb 3, 2025 | $203.52 | $218.70 | $175.89 | $216.28 | 6.27% |
| Feb 2, 2025 | $213.03 | $218.90 | $192.31 | $203.51 | 4.47% |
| Feb 1, 2025 | $231.77 | $236.46 | $212.74 | $213.03 | 8.09% |
| Jan 31, 2025 | $238.30 | $241.82 | $228.24 | $231.77 | 2.74% |
| Jan 30, 2025 | $228.16 | $244.70 | $226.84 | $238.31 | 4.45% |
| Jan 29, 2025 | $227.06 | $238.49 | $222.63 | $228.16 | 0.48% |
| Jan 28, 2025 | $234.90 | $244.00 | $225.01 | $227.06 | 3.34% |
| Jan 27, 2025 | $240.49 | $242.68 | $220.89 | $234.89 | 2.33% |
| Jan 26, 2025 | $256.40 | $260.16 | $240.32 | $240.50 | 6.20% |
| Jan 25, 2025 | $253.36 | $260.78 | $246.33 | $256.41 | 1.20% |
| Jan 24, 2025 | $253.12 | $270.18 | $247.18 | $253.37 | 0.10% |
| Jan 23, 2025 | $257.37 | $258.48 | $242.19 | $253.11 | 1.66% |
| Jan 22, 2025 | $250.33 | $272.03 | $248.43 | $257.36 | 2.81% |
| Jan 21, 2025 | $242.18 | $260.06 | $230.00 | $250.33 | 3.37% |
| Jan 20, 2025 | $252.40 | $273.29 | $229.44 | $242.19 | 4.05% |
| Jan 19, 2025 | $261.97 | $295.83 | $236.68 | $252.42 | 3.65% |
| Jan 18, 2025 | $219.52 | $270.67 | $217.29 | $261.97 | 19.34% |
| Jan 17, 2025 | $211.15 | $222.11 | $209.84 | $219.51 | 3.96% |
| Jan 16, 2025 | $205.86 | $217.14 | $198.47 | $211.14 | 2.56% |
| Jan 15, 2025 | $187.57 | $206.04 | $185.84 | $205.86 | 9.75% |
| Jan 14, 2025 | $182.86 | $190.11 | $181.88 | $187.57 | 2.58% |
| Jan 13, 2025 | $188.50 | $191.99 | $168.88 | $182.87 | 2.99% |
| Jan 12, 2025 | $188.09 | $191.00 | $185.17 | $188.51 | 0.22% |
| Jan 11, 2025 | $187.69 | $191.91 | $184.01 | $188.09 | 0.21% |
| Jan 10, 2025 | $184.96 | $193.02 | $183.51 | $187.68 | 1.47% |
| Jan 9, 2025 | $197.48 | $199.06 | $182.00 | $184.95 | 6.34% |
| Jan 8, 2025 | $202.17 | $203.28 | $188.34 | $197.48 | 2.32% |
| Jan 7, 2025 | $218.22 | $219.11 | $201.80 | $202.17 | 7.35% |
| Jan 6, 2025 | $213.41 | $223.18 | $211.56 | $218.22 | 2.25% |
| Jan 5, 2025 | $216.67 | $219.05 | $211.46 | $213.41 | 1.50% |
| Jan 4, 2025 | $218.00 | $218.18 | $213.54 | $216.67 | 0.61% |
| Jan 3, 2025 | $208.30 | $219.83 | $205.63 | $217.99 | 4.65% |
| Jan 2, 2025 | $194.28 | $210.48 | $193.43 | $208.31 | 7.22% |
| Jan 1, 2025 | $189.31 | $195.33 | $188.00 | $194.28 | 2.63% |
About Solana historical data
This page lists daily Solana (SOL) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Solana live price · SOL to USD converter