SOLUSDT: Solana Tether Historical Data

2022 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 58.3395

CLOSE 57.9004

Low

LOW 8

High

HIGH 179.53

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2022	170.01	179.2	169.93	179.06
01/02/2022	179.06	179.53	174.31	176.35
01/03/2022	176.34	176.49	166.59	170.15
01/04/2022	170.14	173.93	166.47	167.72
01/05/2022	167.74	171.32	144.92	154.52
01/06/2022	154.48	154.8	145.98	150.26
01/07/2022	150.28	150.72	133.08	136.45
01/08/2022	136.43	148.11	133	142.14
01/09/2022	142.1	145.71	137.83	140.82
01/10/2022	140.82	143.86	130	135.86
01/11/2022	135.84	143.5	133.58	140.2
01/12/2022	140.19	153.39	138.22	151.51
01/13/2022	151.5	157.8	145.41	146.14
01/14/2022	146.13	150.56	141.84	146.17
01/15/2022	146.18	149.49	143.9	147.64
01/16/2022	147.61	151.96	146.09	147.98
01/17/2022	147.98	148.29	137.02	139.8
01/18/2022	139.81	142.77	134.39	141.22
01/19/2022	141.32	142.7	132.77	135.25
01/20/2022	135.23	143.83	126.01	127.54
01/21/2022	127.54	128.73	106.11	112.27
01/22/2022	112.24	114.89	87.73	94.54
01/23/2022	94.57	104.82	93.25	99.78
01/24/2022	99.74	99.83	80.83	91.93
01/25/2022	91.94	99.95	87.41	94.67
01/26/2022	94.65	104.43	89.19	92.12
01/27/2022	92.11	94.6	85.71	89.51
01/28/2022	89.51	93.55	87.21	91.34
01/29/2022	91.35	98.93	90.5	96.13
01/30/2022	96.15	97.6	91.38	93.29
01/31/2022	93.26	101.4	89.18	99.49
02/01/2022	99.5	113.66	99.02	110.02
02/02/2022	109.99	112.35	96.99	101.88
02/03/2022	101.91	103.13	94	101.77
02/04/2022	101.83	112.81	100.28	112.62
02/05/2022	112.63	118.6	110.22	113.75
02/06/2022	113.74	116.06	111.09	115.28
02/07/2022	115.26	121.93	112.69	117.55
02/08/2022	117.57	120.36	109.66	113.45
02/09/2022	113.44	117.08	109.4	113.93
02/10/2022	113.96	115.38	105.68	106.17
02/11/2022	106.18	108.14	95.14	96.53
02/12/2022	96.53	99.79	92.8	95.96
02/13/2022	95.98	97.36	91.35	92.85
02/14/2022	92.85	97.99	90.72	96.37
02/15/2022	96.39	105.77	96.38	105.52
02/16/2022	105.52	105.6	98.27	101.86
02/17/2022	101.85	102.82	92.33	93.52
02/18/2022	93.55	96.37	89.31	89.86
02/19/2022	89.86	92.75	88.6	91.27
02/20/2022	91.27	94.5	85.56	90.72
02/21/2022	90.7	96.14	82.62	82.96
02/22/2022	82.95	87.56	81.06	86.38
02/23/2022	86.39	93.4	84.38	84.59
02/24/2022	84.58	93.9	75.35	89.36
02/25/2022	89.35	95	86.86	92.71
02/26/2022	92.73	95.49	89.23	90.23
02/27/2022	90.25	92.19	84.08	85.63
02/28/2022	85.61	103	84.17	99.68
03/01/2022	99.67	102.03	94.21	98.66
03/02/2022	98.65	106.43	96.76	100.68
03/03/2022	100.69	101.7	94	95.62
03/04/2022	95.63	95.94	87	88.32
03/05/2022	88.33	91.22	86	89.63
03/06/2022	89.61	89.96	84.09	84.57
03/07/2022	84.58	86.71	79.92	81.66
03/08/2022	81.65	85.04	81.3	82.32
03/09/2022	82.32	89.92	81.9	88.06
03/10/2022	88.06	88.57	80.63	82.87
03/11/2022	82.86	84.29	80.07	80.67
03/12/2022	80.67	82.75	80.57	81.38
03/13/2022	81.4	83.34	77.65	78.73
03/14/2022	78.72	82.29	78	81.22
03/15/2022	81.23	85.99	78.72	82.84
03/16/2022	82.84	87.98	81.53	87.77
03/17/2022	87.77	91	86.58	87.8
03/18/2022	87.8	92.28	84.41	89.8
03/19/2022	89.81	94.55	89.25	92.31
03/20/2022	92.31	92.55	87.82	88.62
03/21/2022	88.62	91.28	86.74	88.59
03/22/2022	88.58	93.98	88	90.43
03/23/2022	90.44	96.36	89.19	94.89
03/24/2022	94.88	103.7	93.26	102.32
03/25/2022	102.32	104.86	96.95	98.6
03/26/2022	98.6	103.4	97.63	101.73
03/27/2022	101.73	107.46	98.77	107.04
03/28/2022	107.04	113.87	105.22	105.75
03/29/2022	105.75	115.7	105.49	111.62
03/30/2022	111.62	125.26	107.11	120.82
03/31/2022	120.82	129.5	119.95	122.77
04/01/2022	122.79	138.4	117.39	134.52
04/02/2022	134.53	143.51	131.47	132.49
04/03/2022	132.48	141.11	130.52	136.9
04/04/2022	136.9	138.29	125.82	132.14
04/05/2022	132.14	136.63	126.07	126.87
04/06/2022	126.88	127.4	112.1	112.95
04/07/2022	112.94	120	110.88	118.48
04/08/2022	118.47	122.42	108.1	109.92
04/09/2022	109.92	113.69	108.28	112.96
04/10/2022	112.97	116.09	109.71	111.07
04/11/2022	111.06	111.94	98.1	99.67
04/12/2022	99.64	109.36	98.31	103.22
04/13/2022	103.21	106.04	100.09	104.94
04/14/2022	104.92	107.72	98.77	100.77
04/15/2022	100.77	102.91	99.55	101.31
04/16/2022	101.38	103.5	100.71	102.06
04/17/2022	102.06	105.44	99.62	100.15
04/18/2022	100.15	102.65	94.62	102.33
04/19/2022	102.37	109	101.02	108.51
04/20/2022	108.51	110.9	104.25	105.59
04/21/2022	105.58	110	99.86	101.78
04/22/2022	101.78	103.55	99.19	100.55
04/23/2022	100.55	102.9	98.31	100.63
04/24/2022	100.63	102.31	98.55	99.23
04/25/2022	99.22	101.59	94.32	100.99
04/26/2022	100.98	101.98	94.61	95.7
04/27/2022	95.7	100.79	94.89	98.36
04/28/2022	98.35	100.55	96.33	98.24
04/29/2022	98.23	98.68	92.35	93.96
04/30/2022	93.96	94.95	81.91	84.63
05/01/2022	84.63	93.12	84.15	89.68
05/02/2022	89.67	90.89	85.1	87.5
05/03/2022	87.49	88.81	84.66	85.86
05/04/2022	85.86	93.06	85.47	92.77
05/05/2022	92.77	95.25	81.32	84.52
05/06/2022	84.52	84.84	79.98	81.68
05/07/2022	81.67	82.33	77.03	78.86
05/08/2022	78.86	79.41	73.69	75.38
05/09/2022	75.39	77.21	61.7	62.16
05/10/2022	62.16	74.03	60.13	66.9
05/11/2022	66.9	68.44	43.17	50.9
05/12/2022	50.9	54.29	37.37	44.64
05/13/2022	44.64	56.99	43.83	48.92
05/14/2022	48.93	53.91	45.81	52.43
05/15/2022	52.43	59.31	49.63	58.83
05/16/2022	58.83	58.83	51.89	53.79
05/17/2022	53.8	58.22	53.04	57.02
05/18/2022	57.01	57.85	49.38	49.93
05/19/2022	49.93	54.09	48.2	52.2
05/20/2022	52.2	53.62	47.81	49.43
05/21/2022	49.42	51.21	48.43	50.31
05/22/2022	50.3	53.2	49.69	52.48
05/23/2022	52.48	54.68	48.61	49.17
05/24/2022	49.17	50.85	47.1	49.67
05/25/2022	49.67	50.55	47.57	47.98
05/26/2022	47.97	48.66	41.69	43.44
05/27/2022	43.44	43.95	39.93	41.17
05/28/2022	41.18	45.08	40.33	44.25
05/29/2022	44.24	45.67	41.79	44.98
05/30/2022	44.98	48.39	44.27	47.22
05/31/2022	47.22	48.24	44.56	45.77
06/01/2022	45.78	46.12	39.51	40.11
06/02/2022	40.11	41.65	38.13	40.85
06/03/2022	40.86	41.54	37.63	38.28
06/04/2022	38.28	39.5	35.71	39
06/05/2022	39.02	40.22	37.85	38.52
06/06/2022	38.53	44.87	38.33	42.39
06/07/2022	42.39	42.8	37.12	39.31
06/08/2022	39.32	40.96	38.28	38.83
06/09/2022	38.83	41.97	38.44	39.96
06/10/2022	39.96	40.9	36.8	37.17
06/11/2022	37.17	37.93	33.17	33.93
06/12/2022	33.94	34.5	30.56	30.61
06/13/2022	30.6	31.11	26.05	28.6
06/14/2022	28.59	32.32	25.86	29.59
06/15/2022	29.59	34.86	26.79	34.76
06/16/2022	34.75	36	29.52	30.12
06/17/2022	30.12	32.19	29.26	30.71
06/18/2022	30.72	32.06	27.15	32.02
06/19/2022	32.01	35.4	28.68	34.19
06/20/2022	34.19	36.9	31.73	35.24
06/21/2022	35.25	39.19	34.2	36.42
06/22/2022	36.42	36.87	33.65	34.12
06/23/2022	34.13	38.65	33.91	38.15
06/24/2022	38.15	42.92	37.67	41.91
06/25/2022	41.91	42.64	39.73	42.22
06/26/2022	42.22	42.49	39.14	39.39
06/27/2022	39.39	41.25	37.9	38.52
06/28/2022	38.5	39.9	35.02	35.35
06/29/2022	35.34	36.12	33.1	34.05
06/30/2022	34.06	34.2	30.92	33.76
07/01/2022	33.76	35.4	31.82	32.84
07/02/2022	32.85	34.14	31.87	33.36
07/03/2022	33.36	33.77	32.14	33.39
07/04/2022	33.4	36.94	32.45	36.71
07/05/2022	36.71	36.99	33.03	35.4
07/06/2022	35.41	37.65	34.8	37.04
07/07/2022	37.04	39.29	36.39	38.46
07/08/2022	38.46	39.72	36.46	38.12
07/09/2022	38.12	38.95	37.77	38.06
07/10/2022	38.06	38.14	36.26	36.71
07/11/2022	36.71	36.73	33.24	33.42
07/12/2022	33.42	34.61	32.6	32.68
07/13/2022	32.69	35.08	31.82	34.94
07/14/2022	34.94	37.31	33.58	37.15
07/15/2022	37.14	39.1	36.49	37.36
07/16/2022	37.36	40.41	36.35	39.58
07/17/2022	39.59	41.09	38.29	38.62
07/18/2022	38.61	44.07	38.55	43.52
07/19/2022	43.52	47.36	42.54	44.87
07/20/2022	44.87	46.3	41.24	42.04
07/21/2022	42.03	44.24	39.64	43.11
07/22/2022	43.1	44.33	40.03	40.54
07/23/2022	40.54	41.91	38.6	39.97
07/24/2022	39.97	42.1	39.47	40.93
07/25/2022	40.93	41.09	36.56	36.65
07/26/2022	36.66	36.84	34.67	36.25
07/27/2022	36.26	40.55	35.68	40.23
07/28/2022	40.23	44.15	39.03	42.91
07/29/2022	42.92	44.42	41.13	41.91
07/30/2022	41.92	46.65	41.41	43.84
07/31/2022	43.84	45.21	42.22	42.35
08/01/2022	42.34	43.26	40.57	41.65
08/02/2022	41.65	42.45	39.5	39.79
08/03/2022	39.78	40.99	37.43	38.54
08/04/2022	38.54	39.85	37.96	38.83
08/05/2022	38.83	41.33	38.71	40.55
08/06/2022	40.55	40.89	39.85	40.07
08/07/2022	40.07	41.57	39.21	40.6
08/08/2022	40.6	43.71	40.55	42.18
08/09/2022	42.17	42.76	39.73	40.33
08/10/2022	40.34	42.87	39.15	42.47
08/11/2022	42.47	45.32	42.34	42.77
08/12/2022	42.78	45.49	42.12	45.48
08/13/2022	45.49	48.38	45.27	46.6
08/14/2022	46.59	48.06	44.46	44.87
08/15/2022	44.86	47.24	42.75	43.72
08/16/2022	43.72	44.31	42.53	43.08
08/17/2022	43.08	44.75	40.18	40.54
08/18/2022	40.54	41.67	39.31	39.52
08/19/2022	39.51	39.59	35.25	35.81
08/20/2022	35.82	37.27	34.21	35.28
08/21/2022	35.28	37.09	34.51	36.47
08/22/2022	36.48	36.56	33.73	35.41
08/23/2022	35.42	36.11	34.24	35.68
08/24/2022	35.69	36.4	34.31	34.89
08/25/2022	34.9	36.49	34.87	35.27
08/26/2022	35.26	35.79	31.36	31.72
08/27/2022	31.72	32.25	30.86	31.53
08/28/2022	31.53	32.21	30.19	30.44
08/29/2022	30.43	32.64	30	32.42
08/30/2022	32.42	33.16	30.64	31.47
08/31/2022	31.47	32.95	31.18	31.5
09/01/2022	31.49	31.79	30.44	31.61
09/02/2022	31.61	32.38	30.76	31.23
09/03/2022	31.23	31.29	30.8	31.12
09/04/2022	31.11	32.2	31.02	32.16
09/05/2022	32.17	32.5	31.15	32.18
09/06/2022	32.17	33.9	30.44	30.88
09/07/2022	30.88	32.94	30.31	32.69
09/08/2022	32.7	33.98	31.97	33.61
09/09/2022	33.62	35.96	33.59	34.67
09/10/2022	34.68	35.41	34.27	35.03
09/11/2022	35.04	36	34.04	34.99
09/12/2022	34.99	38.39	34.4	37.44
09/13/2022	37.44	39.01	32.93	33
09/14/2022	33	34.35	32.67	34.12
09/15/2022	34.12	34.84	32.42	33.07
09/16/2022	33.08	33.26	31.5	32.25
09/17/2022	32.25	33.89	32.23	33.68
09/18/2022	33.69	33.99	30.86	31.1
09/19/2022	31.1	33.08	30.5	32.62
09/20/2022	32.63	32.88	31.29	31.41
09/21/2022	31.42	33.48	30.01	30.65
09/22/2022	30.65	32.87	30.59	32.43
09/23/2022	32.43	33.98	31.2	33.66
09/24/2022	33.67	34.79	33.14	33.38
09/25/2022	33.39	34.05	31.87	32.34
09/26/2022	32.33	33.95	31.87	33.88
09/27/2022	33.89	35.41	32.08	32.69
09/28/2022	32.68	33.81	31.65	33.22
09/29/2022	33.23	34.42	32.65	33.93
09/30/2022	33.94	35.22	32.62	33.25
10/01/2022	33.25	33.25	32.34	32.44
10/02/2022	32.44	33	31.9	32.06
10/03/2022	32.06	33.27	31.73	32.89
10/04/2022	32.9	34.4	32.84	34.09
10/05/2022	34.1	34.37	33.18	34.04
10/06/2022	34.04	34.5	33.23	33.36
10/07/2022	33.35	33.76	32.43	32.98
10/08/2022	32.98	33.08	32.35	32.58
10/09/2022	32.57	33.14	32.44	32.92
10/10/2022	32.92	33.46	31.88	31.96
10/11/2022	31.95	31.96	30.42	30.8
10/12/2022	30.8	31.55	30.67	31.16
10/13/2022	31.15	31.21	27.87	30.49
10/14/2022	30.48	31.98	29.62	30
10/15/2022	30	30.2	29.42	29.59
10/16/2022	29.59	30.53	29.56	30.17
10/17/2022	30.16	31.29	29.84	31.21
10/18/2022	31.22	31.48	29.73	30.15
10/19/2022	30.14	30.26	28.61	28.86
10/20/2022	28.86	29.47	27.98	28.01
10/21/2022	28.01	28.28	26.84	28.1
10/22/2022	28.1	28.22	27.48	28.01
10/23/2022	28.01	29.44	27.73	29.28
10/24/2022	29.28	29.5	28.16	28.3
10/25/2022	28.31	32.31	28.05	30.86
10/26/2022	30.87	32.17	30.63	31.29
10/27/2022	31.29	32.36	30.41	30.58
10/28/2022	30.6	32.54	30.11	32.07
10/29/2022	32.06	33.84	31.85	32.87
10/30/2022	32.87	33.54	31.93	32.94
10/31/2022	32.93	34.39	32.2	32.56
11/01/2022	32.57	33.39	32.15	32.2
11/02/2022	32.2	32.95	30.24	30.8
11/03/2022	30.81	32.25	30.61	30.85
11/04/2022	30.86	34.2	30.66	33.74
11/05/2022	33.73	38.79	33.66	36.9
11/06/2022	36.9	37.06	32.31	32.62
11/07/2022	32.61	33.13	28	29.62
11/08/2022	29.62	31.72	19.8	24.38
11/09/2022	24.38	24.38	12.37	14.08
11/10/2022	14.08	18.87	13.14	17.66
11/11/2022	17.65	18.31	15.1	16.45
11/12/2022	16.46	16.53	14.47	14.58
11/13/2022	14.58	14.74	13.02	13.18
11/14/2022	13.18	15.01	12.07	14
11/15/2022	14	15.1	13.82	14.32
11/16/2022	14.32	14.64	13.64	14.27
11/17/2022	14.27	14.5	12.93	13.65
11/18/2022	13.65	13.89	13	13.27
11/19/2022	13.28	13.28	12.58	12.84
11/20/2022	12.84	13.58	12.1	12.27
11/21/2022	12.26	12.29	11.27	11.83
11/22/2022	11.83	12.5	10.94	12.44
11/23/2022	12.43	14.5	12.4	14.36
11/24/2022	14.36	14.96	13.84	14.59
11/25/2022	14.6	14.61	13.91	14.03
11/26/2022	14.03	14.98	13.97	14.17
11/27/2022	14.17	14.45	14.05	14.12
11/28/2022	14.11	14.17	12.78	13.32
11/29/2022	13.33	13.96	13.14	13.34
11/30/2022	13.35	14.32	13.21	14.16
12/01/2022	14.17	14.19	13.4	13.51
12/02/2022	13.51	13.84	13.33	13.71
12/03/2022	13.71	13.77	13.2	13.29
12/04/2022	13.29	13.75	13.27	13.71
12/05/2022	13.71	14.17	13.58	13.82
12/06/2022	13.82	14.38	13.81	14.3
12/07/2022	14.3	14.34	13.39	13.49
12/08/2022	13.49	13.77	13.27	13.69
12/09/2022	13.69	14.02	13.51	13.59
12/10/2022	13.58	13.73	13.54	13.58
12/11/2022	13.58	13.8	13.39	13.42
12/12/2022	13.42	13.5	12.82	13.31
12/13/2022	13.31	14.15	12.76	13.89
12/14/2022	13.9	14.96	13.81	14.12
12/15/2022	14.12	14.52	13.86	14.04
12/16/2022	14.05	14.17	12	12.25
12/17/2022	12.25	12.6	11.92	12.51
12/18/2022	12.5	12.6	12.25	12.38
12/19/2022	12.38	12.59	11.66	11.94
12/20/2022	11.94	12.49	11.84	12.26
12/21/2022	12.26	12.29	11.9	12.14
12/22/2022	12.14	12.19	11.67	11.82
12/23/2022	11.81	12.11	11.72	11.78
12/24/2022	11.79	11.79	11.07	11.45
12/25/2022	11.45	11.56	11.24	11.38
12/26/2022	11.39	11.49	11.06	11.32
12/27/2022	11.33	11.44	10.71	11.09
12/28/2022	11.1	11.12	9.39	9.76
12/29/2022	9.76	10.89	8	9.64
12/30/2022	9.64	10.26	9	9.9
12/31/2022	9.91	10.2	9.66	9.97

Menu

Create your free account now!

SOLUSDT: Solana Tether Historical Data

2022 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

SOLUSDT: Solana Tether Historical Data

2022 Historical Chart

Average

Low

High