Solana (SOL) Dane historyczne
Daily Solana price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days SOL moved from $184.84 to $105.19 (−43.09%), with a high of $205.33 and a low of $60.13.
| Data | Otwarcie | Maks. | Min. | Zamknięcie | Zmiana |
|---|---|---|---|---|---|
| Oct 16, 2026 | $105.44 | $105.82 | $104.59 | $105.19 | 0.24% |
| Oct 15, 2026 | $104.30 | $106.51 | $100.62 | $105.44 | 1.09% |
| Oct 14, 2026 | $106.83 | $108.67 | $103.52 | $104.29 | 2.38% |
| Oct 13, 2026 | $105.75 | $109.07 | $101.69 | $106.83 | 1.02% |
| Oct 12, 2026 | $111.35 | $113.40 | $105.41 | $105.76 | 5.02% |
| Oct 11, 2026 | $110.09 | $112.75 | $108.96 | $111.35 | 1.14% |
| Oct 10, 2026 | $109.14 | $110.79 | $108.95 | $110.09 | 0.87% |
| Oct 9, 2026 | $109.62 | $112.06 | $108.45 | $109.13 | 0.45% |
| Oct 8, 2026 | $116.30 | $116.81 | $105.71 | $109.62 | 5.74% |
| Oct 7, 2026 | $120.70 | $120.70 | $115.26 | $116.30 | 3.65% |
| Oct 6, 2026 | $120.79 | $122.00 | $118.88 | $120.71 | 0.07% |
| Oct 5, 2026 | $121.59 | $122.08 | $118.93 | $120.78 | 0.67% |
| Oct 4, 2026 | $119.61 | $122.29 | $119.59 | $121.60 | 1.66% |
| Oct 3, 2026 | $118.65 | $120.09 | $118.52 | $119.62 | 0.82% |
| Oct 2, 2026 | $118.41 | $123.76 | $117.11 | $118.65 | 0.20% |
| Oct 1, 2026 | $118.12 | $119.63 | $116.73 | $118.41 | 0.25% |
| Sep 30, 2026 | $119.15 | $122.83 | $117.06 | $118.12 | 0.86% |
| Sep 29, 2026 | $118.89 | $121.69 | $116.32 | $119.15 | 0.22% |
| Sep 28, 2026 | $122.00 | $122.93 | $117.26 | $118.89 | 2.55% |
| Sep 27, 2026 | $121.41 | $124.95 | $120.10 | $121.99 | 0.48% |
| Sep 26, 2026 | $122.15 | $122.44 | $119.82 | $121.41 | 0.61% |
| Sep 25, 2026 | $117.04 | $122.94 | $115.86 | $122.15 | 4.37% |
| Sep 24, 2026 | $114.99 | $117.79 | $112.52 | $117.04 | 1.78% |
| Sep 23, 2026 | $118.57 | $119.77 | $113.00 | $114.99 | 3.02% |
| Sep 22, 2026 | $118.91 | $119.48 | $115.54 | $118.57 | 0.29% |
| Sep 21, 2026 | $111.17 | $119.99 | $110.69 | $118.90 | 6.95% |
| Sep 20, 2026 | $111.06 | $111.46 | $107.40 | $111.17 | 0.10% |
| Sep 19, 2026 | $112.72 | $114.09 | $110.08 | $111.06 | 1.47% |
| Sep 18, 2026 | $101.63 | $114.32 | $100.90 | $112.72 | 10.91% |
| Sep 17, 2026 | $98.66 | $102.05 | $98.47 | $101.64 | 3.02% |
| Sep 16, 2026 | $96.88 | $98.94 | $96.09 | $98.66 | 1.84% |
| Sep 15, 2026 | $102.54 | $102.86 | $95.82 | $96.88 | 5.52% |
| Sep 14, 2026 | $99.31 | $104.82 | $99.00 | $102.53 | 3.24% |
| Sep 13, 2026 | $101.77 | $102.34 | $99.19 | $99.30 | 2.43% |
| Sep 12, 2026 | $102.45 | $102.59 | $101.23 | $101.76 | 0.67% |
| Sep 11, 2026 | $98.67 | $105.80 | $98.00 | $102.46 | 3.84% |
| Sep 10, 2026 | $101.57 | $102.19 | $98.50 | $98.67 | 2.86% |
| Sep 9, 2026 | $103.37 | $105.20 | $100.33 | $101.57 | 1.74% |
| Sep 8, 2026 | $103.81 | $104.83 | $101.72 | $103.37 | 0.42% |
| Sep 7, 2026 | $106.55 | $107.06 | $102.96 | $103.80 | 2.58% |
| Sep 6, 2026 | $103.18 | $107.36 | $103.17 | $106.55 | 3.27% |
| Sep 5, 2026 | $101.93 | $104.37 | $101.60 | $103.18 | 1.23% |
| Sep 4, 2026 | $103.95 | $104.79 | $100.21 | $101.93 | 1.94% |
| Sep 3, 2026 | $100.44 | $105.91 | $99.23 | $103.94 | 3.48% |
| Sep 2, 2026 | $100.01 | $100.71 | $97.38 | $100.43 | 0.42% |
| Sep 1, 2026 | $103.06 | $104.38 | $98.33 | $100.00 | 2.97% |
| Aug 31, 2026 | $101.75 | $105.00 | $100.90 | $103.06 | 1.29% |
| Aug 30, 2026 | $105.61 | $107.48 | $100.31 | $101.75 | 3.65% |
| Aug 29, 2026 | $104.14 | $105.88 | $103.03 | $105.61 | 1.41% |
| Aug 28, 2026 | $109.15 | $110.00 | $102.28 | $104.15 | 4.58% |
| Aug 27, 2026 | $102.08 | $110.60 | $100.52 | $109.14 | 6.92% |
| Aug 26, 2026 | $96.60 | $102.46 | $94.95 | $102.07 | 5.66% |
| Aug 25, 2026 | $98.98 | $103.08 | $95.32 | $96.60 | 2.40% |
| Aug 24, 2026 | $95.44 | $98.99 | $93.26 | $98.97 | 3.70% |
| Aug 23, 2026 | $93.83 | $97.21 | $91.58 | $95.43 | 1.71% |
| Aug 22, 2026 | $93.72 | $102.74 | $87.72 | $93.82 | 0.11% |
| Aug 21, 2026 | $87.65 | $94.99 | $87.57 | $93.72 | 6.93% |
| Aug 20, 2026 | $85.39 | $88.10 | $84.01 | $87.66 | 2.66% |
| Aug 19, 2026 | $77.05 | $87.21 | $76.63 | $85.38 | 10.81% |
| Aug 18, 2026 | $76.02 | $77.41 | $75.20 | $77.05 | 1.35% |
| Aug 17, 2026 | $74.62 | $76.22 | $74.43 | $76.02 | 1.88% |
| Aug 16, 2026 | $75.35 | $75.71 | $74.10 | $74.61 | 0.98% |
| Aug 15, 2026 | $75.40 | $75.74 | $75.05 | $75.35 | 0.07% |
| Aug 14, 2026 | $76.28 | $76.33 | $74.69 | $75.40 | 1.15% |
| Aug 13, 2026 | $75.64 | $76.62 | $75.10 | $76.28 | 0.85% |
| Aug 12, 2026 | $76.30 | $77.33 | $75.35 | $75.63 | 0.88% |
| Aug 11, 2026 | $76.00 | $76.67 | $74.63 | $76.30 | 0.39% |
| Aug 10, 2026 | $76.26 | $77.17 | $75.58 | $75.99 | 0.35% |
| Aug 9, 2026 | $76.02 | $77.84 | $75.73 | $76.27 | 0.33% |
| Aug 8, 2026 | $73.67 | $76.81 | $73.57 | $76.01 | 3.18% |
| Aug 7, 2026 | $72.70 | $74.35 | $72.43 | $73.66 | 1.32% |
| Aug 6, 2026 | $74.04 | $74.35 | $72.34 | $72.70 | 1.81% |
| Aug 5, 2026 | $73.76 | $74.83 | $73.27 | $74.04 | 0.38% |
| Aug 4, 2026 | $73.56 | $74.45 | $73.04 | $73.75 | 0.26% |
| Aug 3, 2026 | $73.64 | $74.28 | $71.98 | $73.56 | 0.11% |
| Aug 2, 2026 | $71.95 | $74.33 | $71.93 | $73.63 | 2.33% |
| Aug 1, 2026 | $72.87 | $73.21 | $70.58 | $71.95 | 1.26% |
| Jul 31, 2026 | $74.52 | $75.29 | $72.56 | $72.87 | 2.21% |
| Jul 30, 2026 | $73.69 | $74.99 | $73.14 | $74.51 | 1.11% |
| Jul 29, 2026 | $73.83 | $74.53 | $72.32 | $73.68 | 0.20% |
| Jul 28, 2026 | $74.21 | $74.59 | $72.36 | $73.83 | 0.51% |
| Jul 27, 2026 | $76.77 | $77.50 | $73.74 | $74.20 | 3.35% |
| Jul 26, 2026 | $74.53 | $77.10 | $74.47 | $76.76 | 2.99% |
| Jul 25, 2026 | $73.97 | $74.73 | $73.56 | $74.52 | 0.74% |
| Jul 24, 2026 | $75.88 | $76.45 | $73.44 | $73.96 | 2.53% |
| Jul 23, 2026 | $77.97 | $78.54 | $75.43 | $75.88 | 2.68% |
| Jul 22, 2026 | $78.13 | $78.85 | $77.00 | $77.97 | 0.20% |
| Jul 21, 2026 | $77.85 | $78.88 | $77.42 | $78.12 | 0.35% |
| Jul 20, 2026 | $76.38 | $78.38 | $75.50 | $77.85 | 1.92% |
| Jul 19, 2026 | $75.53 | $76.70 | $75.37 | $76.38 | 1.13% |
| Jul 18, 2026 | $75.04 | $75.67 | $74.50 | $75.52 | 0.64% |
| Jul 17, 2026 | $75.33 | $75.75 | $73.39 | $75.04 | 0.38% |
| Jul 16, 2026 | $77.28 | $77.64 | $75.01 | $75.32 | 2.54% |
| Jul 15, 2026 | $77.87 | $79.04 | $76.94 | $77.29 | 0.74% |
| Jul 14, 2026 | $75.02 | $77.95 | $74.56 | $77.87 | 3.80% |
| Jul 13, 2026 | $76.92 | $78.20 | $74.10 | $75.01 | 2.48% |
| Jul 12, 2026 | $76.79 | $77.78 | $75.65 | $76.92 | 0.17% |
| Jul 11, 2026 | $78.14 | $78.88 | $76.77 | $76.79 | 1.73% |
| Jul 10, 2026 | $78.05 | $79.68 | $77.07 | $78.13 | 0.10% |
| Jul 9, 2026 | $77.83 | $78.83 | $76.71 | $78.04 | 0.27% |
| Jul 8, 2026 | $80.58 | $80.78 | $76.29 | $77.83 | 3.41% |
| Jul 7, 2026 | $81.94 | $82.79 | $80.34 | $80.58 | 1.66% |
| Jul 6, 2026 | $81.59 | $83.74 | $79.23 | $81.94 | 0.43% |
| Jul 5, 2026 | $81.80 | $82.43 | $79.68 | $81.59 | 0.26% |
| Jul 4, 2026 | $82.35 | $83.98 | $81.36 | $81.80 | 0.67% |
| Jul 3, 2026 | $80.72 | $83.22 | $80.34 | $82.34 | 2.01% |
| Jul 2, 2026 | $77.46 | $82.78 | $76.90 | $80.73 | 4.22% |
| Jul 1, 2026 | $73.67 | $78.96 | $72.25 | $77.46 | 5.14% |
| Jun 30, 2026 | $75.17 | $75.80 | $71.90 | $73.67 | 2.00% |
| Jun 29, 2026 | $71.39 | $76.49 | $70.35 | $75.16 | 5.28% |
| Jun 28, 2026 | $70.49 | $72.41 | $69.74 | $71.38 | 1.26% |
| Jun 27, 2026 | $71.90 | $73.19 | $70.25 | $70.50 | 1.95% |
| Jun 26, 2026 | $67.72 | $73.93 | $65.91 | $71.90 | 6.17% |
| Jun 25, 2026 | $68.12 | $69.66 | $64.04 | $67.72 | 0.59% |
| Jun 24, 2026 | $69.70 | $70.44 | $64.71 | $68.11 | 2.28% |
| Jun 23, 2026 | $71.95 | $72.06 | $68.16 | $69.71 | 3.11% |
| Jun 22, 2026 | $72.47 | $75.00 | $71.37 | $71.95 | 0.72% |
| Jun 21, 2026 | $73.22 | $74.68 | $72.31 | $72.46 | 1.04% |
| Jun 20, 2026 | $69.73 | $74.30 | $69.48 | $73.22 | 5.01% |
| Jun 19, 2026 | $69.72 | $70.09 | $67.92 | $69.74 | 0.03% |
| Jun 18, 2026 | $72.05 | $72.68 | $68.23 | $69.71 | 3.25% |
| Jun 17, 2026 | $73.53 | $74.69 | $70.83 | $72.05 | 2.01% |
| Jun 16, 2026 | $73.99 | $75.65 | $72.29 | $73.52 | 0.64% |
| Jun 15, 2026 | $71.29 | $76.09 | $70.66 | $73.98 | 3.77% |
| Jun 14, 2026 | $68.94 | $71.29 | $66.94 | $71.28 | 3.39% |
| Jun 13, 2026 | $66.83 | $69.59 | $66.59 | $68.94 | 3.16% |
| Jun 12, 2026 | $66.93 | $68.82 | $65.95 | $66.82 | 0.16% |
| Jun 11, 2026 | $63.19 | $67.42 | $63.19 | $66.93 | 5.92% |
| Jun 10, 2026 | $64.97 | $65.77 | $62.34 | $63.19 | 2.74% |
| Jun 9, 2026 | $66.82 | $67.47 | $63.54 | $64.96 | 2.78% |
| Jun 8, 2026 | $66.50 | $68.17 | $64.98 | $66.82 | 0.48% |
| Jun 7, 2026 | $62.21 | $67.92 | $61.96 | $66.50 | 6.90% |
| Jun 6, 2026 | $63.64 | $64.86 | $60.13 | $62.20 | 2.26% |
| Jun 5, 2026 | $68.87 | $69.10 | $61.48 | $63.64 | 7.59% |
| Jun 4, 2026 | $71.61 | $72.09 | $66.80 | $68.88 | 3.81% |
| Jun 3, 2026 | $74.23 | $75.71 | $70.93 | $71.61 | 3.53% |
| Jun 2, 2026 | $81.28 | $81.30 | $72.73 | $74.23 | 8.67% |
| Jun 1, 2026 | $82.45 | $83.10 | $79.11 | $81.28 | 1.42% |
| May 31, 2026 | $82.74 | $83.42 | $81.33 | $82.44 | 0.36% |
| May 30, 2026 | $82.04 | $83.17 | $81.86 | $82.73 | 0.84% |
| May 29, 2026 | $82.12 | $83.24 | $80.35 | $82.04 | 0.10% |
| May 28, 2026 | $82.43 | $83.01 | $80.00 | $82.11 | 0.39% |
| May 27, 2026 | $83.73 | $84.84 | $82.10 | $82.44 | 1.54% |
| May 26, 2026 | $85.06 | $86.13 | $83.15 | $83.72 | 1.58% |
| May 25, 2026 | $85.27 | $86.52 | $84.71 | $85.06 | 0.25% |
| May 24, 2026 | $85.76 | $87.00 | $83.70 | $85.27 | 0.57% |
| May 23, 2026 | $84.40 | $87.50 | $81.50 | $85.75 | 1.60% |
| May 22, 2026 | $87.35 | $87.85 | $84.00 | $84.40 | 3.38% |
| May 21, 2026 | $86.17 | $88.00 | $85.32 | $87.36 | 1.38% |
| May 20, 2026 | $84.30 | $87.09 | $83.85 | $86.17 | 2.22% |
| May 19, 2026 | $85.38 | $85.97 | $83.70 | $84.29 | 1.28% |
| May 18, 2026 | $85.23 | $85.80 | $83.50 | $85.38 | 0.18% |
| May 17, 2026 | $86.53 | $87.29 | $83.50 | $85.24 | 1.49% |
| May 16, 2026 | $89.23 | $89.44 | $85.52 | $86.54 | 3.01% |
| May 15, 2026 | $92.16 | $92.66 | $88.55 | $89.24 | 3.17% |
| May 14, 2026 | $91.17 | $93.68 | $89.82 | $92.15 | 1.07% |
| May 13, 2026 | $94.28 | $95.99 | $90.27 | $91.17 | 3.30% |
| May 12, 2026 | $97.37 | $97.68 | $93.55 | $94.28 | 3.17% |
| May 11, 2026 | $96.46 | $98.41 | $94.30 | $97.37 | 0.94% |
| May 10, 2026 | $93.12 | $97.00 | $92.60 | $96.47 | 3.60% |
| May 9, 2026 | $92.02 | $94.17 | $91.85 | $93.13 | 1.21% |
| May 8, 2026 | $88.43 | $92.80 | $87.60 | $92.01 | 4.05% |
| May 7, 2026 | $89.16 | $90.44 | $87.63 | $88.42 | 0.83% |
| May 6, 2026 | $86.29 | $90.03 | $86.10 | $89.16 | 3.33% |
| May 5, 2026 | $84.11 | $86.98 | $84.04 | $86.29 | 2.59% |
| May 4, 2026 | $83.91 | $85.90 | $83.23 | $84.10 | 0.23% |
| May 3, 2026 | $84.26 | $84.97 | $83.58 | $83.91 | 0.42% |
| May 2, 2026 | $83.76 | $84.97 | $83.44 | $84.26 | 0.60% |
| May 1, 2026 | $83.09 | $84.86 | $83.08 | $83.76 | 0.81% |
| Apr 30, 2026 | $83.05 | $84.01 | $82.16 | $83.09 | 0.05% |
| Apr 29, 2026 | $84.06 | $85.56 | $81.40 | $83.04 | 1.21% |
| Apr 28, 2026 | $84.82 | $84.93 | $82.98 | $84.06 | 0.90% |
| Apr 27, 2026 | $86.93 | $88.08 | $83.63 | $84.82 | 2.43% |
| Apr 26, 2026 | $86.19 | $87.32 | $85.84 | $86.93 | 0.86% |
| Apr 25, 2026 | $86.18 | $86.80 | $85.53 | $86.18 | 0.00% |
| Apr 24, 2026 | $86.12 | $86.94 | $84.92 | $86.18 | 0.07% |
| Apr 23, 2026 | $86.86 | $87.18 | $84.48 | $86.12 | 0.85% |
| Apr 22, 2026 | $86.04 | $89.32 | $86.01 | $86.87 | 0.96% |
| Apr 21, 2026 | $85.29 | $86.89 | $84.31 | $86.03 | 0.87% |
| Apr 20, 2026 | $83.47 | $86.22 | $83.34 | $85.28 | 2.17% |
| Apr 19, 2026 | $86.15 | $87.12 | $82.94 | $83.47 | 3.11% |
| Apr 18, 2026 | $88.77 | $89.16 | $85.78 | $86.16 | 2.94% |
| Apr 17, 2026 | $89.06 | $90.73 | $87.34 | $88.76 | 0.34% |
| Apr 16, 2026 | $84.90 | $90.53 | $83.80 | $89.05 | 4.89% |
| Apr 15, 2026 | $83.72 | $85.83 | $82.65 | $84.90 | 1.41% |
| Apr 14, 2026 | $86.51 | $87.67 | $83.30 | $83.72 | 3.23% |
| Apr 13, 2026 | $81.54 | $86.81 | $81.40 | $86.51 | 6.10% |
| Apr 12, 2026 | $84.94 | $85.00 | $81.27 | $81.53 | 4.01% |
| Apr 11, 2026 | $84.83 | $86.26 | $83.80 | $84.93 | 0.12% |
| Apr 10, 2026 | $83.33 | $85.67 | $82.62 | $84.83 | 1.80% |
| Apr 9, 2026 | $82.56 | $85.95 | $81.40 | $83.33 | 0.93% |
| Apr 8, 2026 | $85.56 | $85.90 | $82.24 | $82.57 | 3.49% |
| Apr 7, 2026 | $80.03 | $87.02 | $78.38 | $85.56 | 6.91% |
| Apr 6, 2026 | $81.89 | $83.20 | $79.60 | $80.03 | 2.27% |
| Apr 5, 2026 | $80.84 | $82.13 | $78.52 | $81.89 | 1.30% |
| Apr 4, 2026 | $80.39 | $81.61 | $79.57 | $80.83 | 0.55% |
| Apr 3, 2026 | $78.95 | $80.91 | $78.85 | $80.40 | 1.84% |
| Apr 2, 2026 | $81.19 | $81.77 | $76.70 | $78.94 | 2.77% |
| Apr 1, 2026 | $83.19 | $86.65 | $80.77 | $81.18 | 2.42% |
| Mar 31, 2026 | $82.55 | $84.62 | $80.08 | $83.20 | 0.79% |
| Mar 30, 2026 | $81.45 | $84.99 | $81.15 | $82.54 | 1.34% |
| Mar 29, 2026 | $82.09 | $83.24 | $78.96 | $81.44 | 0.79% |
| Mar 28, 2026 | $83.11 | $84.29 | $81.69 | $82.09 | 1.23% |
| Mar 27, 2026 | $86.52 | $87.04 | $81.86 | $83.11 | 3.94% |
| Mar 26, 2026 | $91.70 | $91.98 | $85.45 | $86.53 | 5.64% |
| Mar 25, 2026 | $90.80 | $93.47 | $90.71 | $91.70 | 0.99% |
| Mar 24, 2026 | $91.44 | $92.22 | $88.42 | $90.80 | 0.70% |
| Mar 23, 2026 | $86.21 | $92.26 | $85.11 | $91.43 | 6.05% |
| Mar 22, 2026 | $87.55 | $89.20 | $85.14 | $86.20 | 1.54% |
| Mar 21, 2026 | $89.85 | $90.81 | $87.14 | $87.56 | 2.55% |
| Mar 20, 2026 | $88.90 | $90.45 | $88.13 | $89.84 | 1.06% |
| Mar 19, 2026 | $90.07 | $91.41 | $87.00 | $88.89 | 1.31% |
| Mar 18, 2026 | $94.61 | $95.65 | $88.55 | $90.08 | 4.79% |
| Mar 17, 2026 | $96.19 | $96.95 | $93.15 | $94.62 | 1.63% |
| Mar 16, 2026 | $92.31 | $97.68 | $91.18 | $96.20 | 4.21% |
| Mar 15, 2026 | $88.04 | $93.23 | $87.36 | $92.30 | 4.84% |
| Mar 14, 2026 | $88.17 | $88.71 | $86.51 | $88.03 | 0.16% |
| Mar 13, 2026 | $86.83 | $92.98 | $86.71 | $88.18 | 1.55% |
| Mar 12, 2026 | $86.58 | $87.69 | $84.72 | $86.84 | 0.30% |
| Mar 11, 2026 | $85.88 | $88.09 | $84.36 | $86.58 | 0.82% |
| Mar 10, 2026 | $84.95 | $88.80 | $84.83 | $85.88 | 1.09% |
| Mar 9, 2026 | $81.60 | $87.06 | $81.54 | $84.96 | 4.12% |
| Mar 8, 2026 | $83.22 | $84.13 | $80.26 | $81.59 | 1.96% |
| Mar 7, 2026 | $84.69 | $85.07 | $82.28 | $83.22 | 1.74% |
| Mar 6, 2026 | $88.78 | $89.31 | $83.64 | $84.70 | 4.60% |
| Mar 5, 2026 | $90.86 | $92.96 | $87.91 | $88.77 | 2.30% |
| Mar 4, 2026 | $86.98 | $94.05 | $84.78 | $90.85 | 4.45% |
| Mar 3, 2026 | $86.65 | $87.46 | $82.50 | $86.97 | 0.37% |
| Mar 2, 2026 | $83.61 | $90.29 | $82.37 | $86.64 | 3.62% |
| Mar 1, 2026 | $84.35 | $88.90 | $81.69 | $83.60 | 0.89% |
| Feb 28, 2026 | $81.84 | $85.65 | $77.12 | $84.35 | 3.07% |
| Feb 27, 2026 | $85.91 | $88.29 | $80.32 | $81.85 | 4.73% |
| Feb 26, 2026 | $88.05 | $89.27 | $84.34 | $85.91 | 2.43% |
| Feb 25, 2026 | $78.99 | $92.10 | $78.73 | $88.06 | 11.48% |
| Feb 24, 2026 | $77.91 | $79.62 | $75.63 | $78.99 | 1.39% |
| Feb 23, 2026 | $82.80 | $82.85 | $77.15 | $77.90 | 5.92% |
| Feb 22, 2026 | $85.17 | $85.60 | $82.48 | $82.79 | 2.79% |
| Feb 21, 2026 | $84.68 | $86.72 | $83.97 | $85.17 | 0.58% |
| Feb 20, 2026 | $82.50 | $85.49 | $81.77 | $84.67 | 2.63% |
| Feb 19, 2026 | $81.61 | $82.67 | $79.61 | $82.50 | 1.09% |
| Feb 18, 2026 | $85.09 | $86.09 | $80.48 | $81.61 | 4.09% |
| Feb 17, 2026 | $86.45 | $87.69 | $82.92 | $85.08 | 1.58% |
| Feb 16, 2026 | $86.15 | $86.93 | $82.55 | $86.45 | 0.35% |
| Feb 15, 2026 | $88.06 | $91.26 | $84.89 | $86.16 | 2.16% |
| Feb 14, 2026 | $84.34 | $88.90 | $84.21 | $88.06 | 4.41% |
| Feb 13, 2026 | $78.39 | $85.63 | $77.53 | $84.33 | 7.58% |
| Feb 12, 2026 | $79.31 | $82.25 | $76.60 | $78.40 | 1.15% |
| Feb 11, 2026 | $82.99 | $84.39 | $78.04 | $79.30 | 4.45% |
| Feb 10, 2026 | $86.77 | $87.49 | $81.91 | $82.99 | 4.36% |
| Feb 9, 2026 | $86.99 | $88.69 | $82.86 | $86.77 | 0.25% |
| Feb 8, 2026 | $87.59 | $89.08 | $85.77 | $86.99 | 0.69% |
| Feb 7, 2026 | $87.45 | $89.20 | $84.16 | $87.59 | 0.16% |
| Feb 6, 2026 | $78.34 | $89.84 | $67.50 | $87.46 | 11.64% |
| Feb 5, 2026 | $92.11 | $93.43 | $77.60 | $78.35 | 14.94% |
| Feb 4, 2026 | $97.89 | $99.67 | $89.30 | $92.12 | 5.89% |
| Feb 3, 2026 | $104.54 | $105.10 | $96.64 | $97.89 | 6.36% |
| Feb 2, 2026 | $100.78 | $106.12 | $95.95 | $104.55 | 3.74% |
| Feb 1, 2026 | $105.58 | $106.69 | $98.02 | $100.79 | 4.54% |
| Jan 31, 2026 | $117.60 | $118.85 | $96.40 | $105.58 | 10.22% |
| Jan 30, 2026 | $117.82 | $119.12 | $112.14 | $117.59 | 0.20% |
| Jan 29, 2026 | $125.34 | $125.51 | $115.39 | $117.82 | 6.00% |
| Jan 28, 2026 | $127.18 | $128.34 | $124.78 | $125.35 | 1.44% |
| Jan 27, 2026 | $124.24 | $127.84 | $123.12 | $127.19 | 2.37% |
| Jan 26, 2026 | $118.85 | $125.60 | $118.53 | $124.24 | 4.54% |
| Jan 25, 2026 | $127.22 | $127.46 | $117.15 | $118.85 | 6.58% |
| Jan 24, 2026 | $127.43 | $128.12 | $126.64 | $127.21 | 0.17% |
| Jan 23, 2026 | $128.47 | $130.20 | $125.28 | $127.43 | 0.81% |
| Jan 22, 2026 | $129.53 | $130.94 | $126.73 | $128.47 | 0.82% |
| Jan 21, 2026 | $125.81 | $132.17 | $125.26 | $129.54 | 2.96% |
| Jan 20, 2026 | $133.44 | $134.63 | $124.68 | $125.80 | 5.73% |
| Jan 19, 2026 | $137.87 | $137.87 | $130.00 | $133.44 | 3.21% |
| Jan 18, 2026 | $143.73 | $144.00 | $137.74 | $137.87 | 4.08% |
| Jan 17, 2026 | $144.90 | $144.99 | $143.32 | $143.72 | 0.81% |
| Jan 16, 2026 | $142.41 | $145.55 | $140.26 | $144.89 | 1.74% |
| Jan 15, 2026 | $146.70 | $146.73 | $140.90 | $142.40 | 2.93% |
| Jan 14, 2026 | $145.52 | $148.44 | $143.37 | $146.69 | 0.80% |
| Jan 13, 2026 | $139.21 | $148.74 | $137.82 | $145.51 | 4.53% |
| Jan 12, 2026 | $139.69 | $144.40 | $138.34 | $139.22 | 0.34% |
| Jan 11, 2026 | $135.85 | $141.60 | $135.75 | $139.70 | 2.83% |
| Jan 10, 2026 | $135.96 | $137.05 | $135.37 | $135.84 | 0.09% |
| Jan 9, 2026 | $138.37 | $141.17 | $134.98 | $135.97 | 1.73% |
| Jan 8, 2026 | $136.39 | $140.07 | $132.67 | $138.37 | 1.45% |
| Jan 7, 2026 | $141.08 | $141.40 | $134.41 | $136.39 | 3.32% |
| Jan 6, 2026 | $137.91 | $143.48 | $136.19 | $141.08 | 2.30% |
| Jan 5, 2026 | $134.12 | $139.87 | $133.18 | $137.90 | 2.82% |
| Jan 4, 2026 | $133.37 | $135.54 | $133.12 | $134.12 | 0.56% |
| Jan 3, 2026 | $132.28 | $133.99 | $129.60 | $133.37 | 0.82% |
| Jan 2, 2026 | $126.91 | $133.25 | $125.84 | $132.29 | 4.24% |
| Jan 1, 2026 | $124.64 | $127.25 | $124.15 | $126.90 | 1.81% |
| 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% |
O danych historycznych Solana
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