Solana
SOL
Rank #6
$141.48
Updated 25 days ago
Market Cap
$79.20B
24h Volume
$7.84B
Avg Volume (6m)
$8.04B
24h High/Low
$143.83
$128.09
$128.09
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
FTX Holdings
GMCI 30 Index
GMCI Index
Coinbase 50 Index
Multicoin Capital Portfolio
Proof of Stake (PoS)
Alameda Research Portfolio
Andreessen Horowitz (a16z) Portfolio
GMCI Layer 1 Index
Delphi Ventures Portfolio
Solana Ecosystem
Made in USA
Alleged SEC Securities
Polychain Capital Portfolio
Chains
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $141.48 | $143.83 | $128.09 | $141.48 | $7.84B | $79.20B |
| Dec 2, 2025 | $126.75 | $140.26 | $126.16 | $139.78 | $5.99B | $73.70B |
| Dec 1, 2025 | $133.83 | $133.83 | $123.64 | $127.05 | $5.61B | $70.87B |
| Nov 30, 2025 | $136.09 | $139.65 | $135.87 | $137.43 | $2.97B | $76.74B |
| Nov 29, 2025 | $137.40 | $137.67 | $135.72 | $135.87 | $4.21B | $76.59B |
| Nov 28, 2025 | $140.85 | $142.52 | $137.05 | $137.83 | $4.34B | $78.24B |
| Nov 27, 2025 | $142.92 | $143.74 | $140.75 | $140.75 | $5.46B | $79.63B |
| Nov 26, 2025 | $139.01 | $144.37 | $135.76 | $143.04 | $5.10B | $77.88B |
| Nov 25, 2025 | $138.37 | $138.77 | $134.14 | $138.77 | $5.57B | $76.60B |
| Nov 24, 2025 | $130.85 | $138.99 | $128.99 | $138.87 | $4.92B | $74.22B |
| Nov 23, 2025 | $127.55 | $132.96 | $127.55 | $132.53 | $3.71B | $73.06B |
| Nov 22, 2025 | $128.76 | $129.57 | $125.58 | $127.88 | $7.13B | $71.03B |
| Nov 21, 2025 | $133.60 | $134.36 | $124.09 | $125.67 | $9.88B | $72.18B |
| Nov 20, 2025 | $136.72 | $144.01 | $131.95 | $136.15 | $7.39B | $77.15B |
| Nov 19, 2025 | $140.60 | $141.99 | $130.72 | $135.34 | $6.20B | $76.12B |
| Nov 18, 2025 | $130.69 | $141.67 | $130.69 | $141.32 | $8.81B | $76.10B |
| Nov 17, 2025 | $137.50 | $142.17 | $129.75 | $131.24 | $6.04B | $76.26B |
| Nov 16, 2025 | $139.59 | $142.84 | $135.75 | $137.03 | $3.72B | $77.21B |
| Nov 15, 2025 | $139.00 | $143.26 | $138.84 | $139.58 | $6.08B | $78.35B |
| Nov 14, 2025 | $144.60 | $144.92 | $138.17 | $140.54 | $8.62B | $78.62B |
| Nov 13, 2025 | $153.26 | $156.86 | $142.05 | $144.14 | $6.13B | $84.14B |
| Nov 12, 2025 | $154.66 | $160.68 | $152.87 | $153.71 | $5.91B | $86.30B |
| Nov 11, 2025 | $159.21 | $171.62 | $158.98 | $159.21 | $6.03B | $88.35B |
| Nov 10, 2025 | $164.27 | $164.27 | $164.27 | $164.27 | $4.60B | $90.88B |
| Nov 9, 2025 | $158.16 | $158.16 | $158.16 | $158.16 | $3.79B | $87.57B |
| Nov 8, 2025 | $161.88 | $161.88 | $161.88 | $161.88 | $6.64B | $89.68B |
| Nov 7, 2025 | $154.85 | $154.85 | $154.85 | $154.85 | $5.56B | $85.56B |
| Nov 6, 2025 | $162.65 | $162.65 | $162.65 | $162.65 | $6.88B | $89.96B |
| Nov 5, 2025 | $155.51 | $155.51 | $155.51 | $155.51 | $11.46B | $85.95B |
| Nov 4, 2025 | $165.93 | $165.93 | $165.93 | $165.93 | $9.78B | $91.64B |
| Nov 3, 2025 | $187.20 | $187.20 | $187.20 | $187.20 | $3.24B | $103.27B |
| Nov 2, 2025 | $186.36 | $186.36 | $186.36 | $186.36 | $2.71B | $102.96B |
| Nov 1, 2025 | $187.26 | $187.26 | $187.26 | $187.26 | $5.79B | $103.44B |
| Oct 31, 2025 | $184.29 | $184.29 | $184.29 | $184.29 | $8.51B | $101.14B |
| Oct 30, 2025 | $194.22 | $194.22 | $194.22 | $194.22 | $8.18B | $106.65B |
| Oct 29, 2025 | $194.41 | $194.41 | $194.41 | $194.41 | $8.02B | $106.81B |
| Oct 28, 2025 | $198.81 | $198.81 | $198.81 | $198.81 | $6.70B | $109.19B |
| Oct 27, 2025 | $200.07 | $200.07 | $200.07 | $200.07 | $4.81B | $110.02B |
| Oct 26, 2025 | $194.01 | $194.01 | $194.01 | $194.01 | $3.14B | $106.64B |
| Oct 25, 2025 | $193.48 | $193.48 | $193.48 | $193.48 | $5.84B | $106.28B |
| Oct 24, 2025 | $191.42 | $191.42 | $191.42 | $191.42 | $6.33B | $105.13B |
| Oct 23, 2025 | $180.03 | $180.03 | $180.03 | $180.03 | $7.33B | $98.37B |
| Oct 22, 2025 | $185.79 | $185.79 | $185.79 | $185.79 | $8.14B | $101.50B |
| Oct 21, 2025 | $189.83 | $189.83 | $189.83 | $189.83 | $6.13B | $103.76B |
| Oct 20, 2025 | $187.62 | $187.62 | $187.62 | $187.62 | $4.87B | $102.47B |
| Oct 19, 2025 | $187.56 | $187.56 | $187.56 | $187.56 | $4.08B | $102.55B |
| Oct 18, 2025 | $182.07 | $182.07 | $182.07 | $182.07 | $10.31B | $99.58B |
| Oct 17, 2025 | $184.57 | $184.57 | $184.57 | $184.57 | $9.93B | $100.92B |
| Oct 16, 2025 | $193.96 | $193.96 | $193.96 | $193.96 | $9.76B | $106.14B |
| Oct 15, 2025 | $202.78 | $202.78 | $202.78 | $202.78 | $13.55B | $111.00B |
| Oct 14, 2025 | $207.93 | $207.93 | $207.93 | $207.93 | $11.55B | $113.60B |
| Oct 13, 2025 | $197.04 | $197.04 | $197.04 | $197.04 | $12.18B | $107.55B |
| Oct 12, 2025 | $178.31 | $178.31 | $178.31 | $178.31 | $12.83B | $97.46B |
| Oct 11, 2025 | $189.89 | $189.89 | $189.89 | $189.89 | $16.98B | $104.75B |
| Oct 10, 2025 | $220.81 | $220.81 | $220.81 | $220.81 | $7.93B | $120.57B |
| Oct 9, 2025 | $229.06 | $229.06 | $229.06 | $229.06 | $7.38B | $125.08B |
| Oct 8, 2025 | $220.92 | $220.92 | $220.92 | $220.92 | $9.43B | $120.65B |
| Oct 7, 2025 | $232.60 | $232.60 | $232.60 | $232.60 | $7.57B | $126.92B |
| Oct 6, 2025 | $228.54 | $228.54 | $228.54 | $228.54 | $7.16B | $124.72B |
| Oct 5, 2025 | $227.94 | $227.94 | $227.94 | $227.94 | $4.63B | $124.31B |
| Oct 4, 2025 | $233.06 | $233.06 | $233.06 | $233.06 | $9.41B | $127.15B |
| Oct 3, 2025 | $234.62 | $234.62 | $234.62 | $234.62 | $10.24B | $127.36B |
| Oct 2, 2025 | $221.22 | $221.22 | $221.22 | $221.22 | $8.47B | $120.04B |
| Oct 1, 2025 | $208.70 | $208.70 | $208.70 | $208.70 | $7.03B | $113.43B |
| Sep 30, 2025 | $212.93 | $212.93 | $212.93 | $212.93 | $6.94B | $115.73B |
| Sep 29, 2025 | $210.75 | $210.75 | $210.75 | $210.75 | $4.49B | $114.54B |
| Sep 28, 2025 | $203.57 | $203.57 | $203.57 | $203.57 | $4.02B | $110.63B |
| Sep 27, 2025 | $205.12 | $205.12 | $205.12 | $205.12 | $10.26B | $111.44B |
| Sep 26, 2025 | $192.18 | $192.18 | $192.18 | $192.18 | $12.02B | $104.48B |
| Sep 25, 2025 | $211.60 | $211.60 | $211.60 | $211.60 | $8.45B | $115.03B |
| Sep 24, 2025 | $214.18 | $214.18 | $214.18 | $214.18 | $7.58B | $116.52B |
| Sep 23, 2025 | $220.34 | $220.34 | $220.34 | $220.34 | $12.28B | $119.69B |
| Sep 22, 2025 | $236.65 | $236.65 | $236.65 | $236.65 | $3.63B | $128.57B |
| Sep 21, 2025 | $239.46 | $239.46 | $239.46 | $239.46 | $3.64B | $130.03B |
| Sep 20, 2025 | $238.34 | $238.34 | $238.34 | $238.34 | $7.80B | $129.35B |
| Sep 19, 2025 | $247.56 | $247.56 | $247.56 | $247.56 | $9.53B | $134.33B |
| Sep 18, 2025 | $244.95 | $244.95 | $244.95 | $244.95 | $10.90B | $133.01B |
| Sep 17, 2025 | $237.00 | $237.00 | $237.00 | $237.00 | $7.61B | $128.91B |
| Sep 16, 2025 | $233.84 | $233.84 | $233.84 | $233.84 | $10.19B | $126.72B |
| Sep 15, 2025 | $240.52 | $240.52 | $240.52 | $240.52 | $9.64B | $130.49B |
| Sep 14, 2025 | $242.67 | $242.67 | $242.67 | $242.67 | $7.46B | $131.63B |
| Sep 13, 2025 | $242.26 | $242.26 | $242.26 | $242.26 | $13.33B | $131.45B |
| Sep 12, 2025 | $228.70 | $228.70 | $228.70 | $228.70 | $10.12B | $124.00B |
| Sep 11, 2025 | $224.00 | $224.00 | $224.00 | $224.00 | $9.54B | $121.44B |
| Sep 10, 2025 | $217.39 | $217.39 | $217.39 | $217.39 | $9.08B | $117.85B |
| Sep 9, 2025 | $214.09 | $214.09 | $214.09 | $214.09 | $9.97B | $116.03B |
| Sep 8, 2025 | $206.52 | $206.52 | $206.52 | $206.52 | $4.21B | $111.94B |
| Sep 7, 2025 | $200.19 | $200.19 | $200.19 | $200.19 | $2.97B | $108.36B |
| Sep 6, 2025 | $203.48 | $203.48 | $203.48 | $203.48 | $7.55B | $110.11B |
| Sep 5, 2025 | $202.69 | $202.69 | $202.69 | $202.69 | $5.06B | $109.72B |
| Sep 4, 2025 | $210.68 | $210.68 | $210.68 | $210.68 | $6.96B | $113.97B |
| Sep 3, 2025 | $209.23 | $209.23 | $209.23 | $209.23 | $8.80B | $113.20B |
| Sep 2, 2025 | $196.88 | $196.88 | $196.88 | $196.88 | $7.41B | $106.41B |
| Sep 1, 2025 | $200.90 | $200.90 | $200.90 | $200.90 | $5.12B | $108.64B |
| Aug 31, 2025 | $202.71 | $202.71 | $202.71 | $202.71 | $5.92B | $109.62B |
| Aug 30, 2025 | $205.08 | $205.08 | $205.08 | $205.08 | $13.46B | $110.86B |
| Aug 29, 2025 | $214.55 | $214.55 | $214.55 | $214.55 | $12.26B | $116.00B |
| Aug 28, 2025 | $203.29 | $203.29 | $203.29 | $203.29 | $12.65B | $109.86B |
| Aug 27, 2025 | $195.99 | $195.99 | $195.99 | $195.99 | $8.07B | $105.94B |
| Aug 26, 2025 | $187.19 | $187.19 | $187.19 | $187.19 | $12.38B | $101.14B |
| Aug 25, 2025 | $205.88 | $205.88 | $205.88 | $205.88 | $11.19B | $111.29B |
| Aug 24, 2025 | $204.02 | $204.02 | $204.02 | $204.02 | $7.71B | $110.27B |
| Aug 23, 2025 | $200.26 | $200.26 | $200.26 | $200.26 | $10.13B | $108.19B |
| Aug 22, 2025 | $180.24 | $180.24 | $180.24 | $180.24 | $5.35B | $97.28B |
| Aug 21, 2025 | $187.27 | $187.27 | $187.27 | $187.27 | $6.23B | $101.15B |
| Aug 20, 2025 | $176.40 | $176.40 | $176.40 | $176.40 | $6.01B | $95.27B |
| Aug 19, 2025 | $183.01 | $183.01 | $183.01 | $183.01 | $6.40B | $98.84B |
| Aug 18, 2025 | $191.64 | $191.64 | $191.64 | $191.64 | $4.34B | $103.50B |
| Aug 17, 2025 | $189.77 | $189.77 | $189.77 | $189.77 | $4.46B | $102.34B |
| Aug 16, 2025 | $185.60 | $185.60 | $185.60 | $185.60 | $8.45B | $100.13B |
| Aug 15, 2025 | $192.76 | $192.76 | $192.76 | $192.76 | $14.50B | $104.09B |
| Aug 14, 2025 | $201.82 | $201.82 | $201.82 | $201.82 | $12.03B | $109.04B |
| Aug 13, 2025 | $192.59 | $192.59 | $192.59 | $192.59 | $8.24B | $103.96B |
| Aug 12, 2025 | $175.05 | $175.05 | $175.05 | $175.05 | $7.22B | $94.45B |
| Aug 11, 2025 | $182.91 | $182.91 | $182.91 | $182.91 | $6.53B | $98.68B |
| Aug 10, 2025 | $180.39 | $180.39 | $180.39 | $180.39 | $5.15B | $97.27B |
| Aug 9, 2025 | $176.80 | $176.80 | $176.80 | $176.80 | $6.31B | $95.36B |
| Aug 8, 2025 | $175.39 | $175.39 | $175.39 | $175.39 | $4.92B | $94.56B |
| Aug 7, 2025 | $168.17 | $168.17 | $168.17 | $168.17 | $3.93B | $90.60B |
| Aug 6, 2025 | $164.08 | $164.08 | $164.08 | $164.08 | $4.99B | $88.37B |
| Aug 5, 2025 | $169.42 | $169.42 | $169.42 | $169.42 | $5.18B | $91.19B |
| Aug 4, 2025 | $161.90 | $161.90 | $161.90 | $161.90 | $3.80B | $87.13B |
| Aug 3, 2025 | $158.53 | $158.53 | $158.53 | $158.53 | $3.49B | $85.42B |
| Aug 2, 2025 | $162.79 | $162.79 | $162.79 | $162.79 | $8.52B | $87.61B |
| Aug 1, 2025 | $172.16 | $172.16 | $172.16 | $172.16 | $5.65B | $92.71B |
| Jul 31, 2025 | $177.88 | $177.88 | $177.88 | $177.88 | $6.34B | $95.61B |
| Jul 30, 2025 | $181.17 | $181.17 | $181.17 | $181.17 | $5.78B | $97.45B |
| Jul 29, 2025 | $183.03 | $183.03 | $183.03 | $183.03 | $11.86B | $98.53B |
| Jul 28, 2025 | $188.58 | $188.58 | $188.58 | $188.58 | $7.06B | $101.42B |
| Jul 27, 2025 | $184.94 | $184.94 | $184.94 | $184.94 | $6.07B | $99.54B |
| Jul 26, 2025 | $186.17 | $186.17 | $186.17 | $186.17 | $17.80B | $100.19B |
| Jul 25, 2025 | $182.56 | $182.56 | $182.56 | $182.56 | $19.52B | $98.29B |
| Jul 24, 2025 | $189.59 | $189.59 | $189.59 | $189.59 | $22.84B | $102.01B |
| Jul 23, 2025 | $205.29 | $205.29 | $205.29 | $205.29 | $33.29B | $110.39B |
| Jul 22, 2025 | $196.42 | $196.42 | $196.42 | $196.42 | $23.54B | $105.73B |
| Jul 21, 2025 | $180.99 | $180.99 | $180.99 | $180.99 | $13.88B | $97.37B |
| Jul 20, 2025 | $176.91 | $176.91 | $176.91 | $176.91 | $8.11B | $95.16B |
| Jul 19, 2025 | $177.37 | $177.37 | $177.37 | $177.37 | $18.80B | $95.39B |
| Jul 18, 2025 | $176.10 | $176.10 | $176.10 | $176.10 | $16.42B | $94.71B |
| Jul 17, 2025 | $173.83 | $173.83 | $173.83 | $173.83 | $17.81B | $93.49B |
| Jul 16, 2025 | $163.97 | $163.97 | $163.97 | $163.97 | $12.92B | $87.94B |
| Jul 15, 2025 | $162.28 | $162.28 | $162.28 | $162.28 | $14.50B | $87.01B |
| Jul 14, 2025 | $161.24 | $161.24 | $161.24 | $161.24 | $7.22B | $86.38B |
| Jul 13, 2025 | $160.47 | $160.47 | $160.47 | $160.47 | $7.43B | $85.99B |
| Jul 12, 2025 | $162.75 | $162.75 | $162.75 | $162.75 | $15.00B | $87.23B |
| Jul 11, 2025 | $163.86 | $163.86 | $163.86 | $163.86 | $10.87B | $87.65B |
| Jul 10, 2025 | $157.21 | $157.21 | $157.21 | $157.21 | $5.34B | $84.26B |
| Jul 9, 2025 | $151.83 | $151.83 | $151.83 | $151.83 | $4.53B | $81.34B |
| Jul 8, 2025 | $148.79 | $148.79 | $148.79 | $148.79 | $4.16B | $79.68B |
| Jul 7, 2025 | $151.92 | $151.92 | $151.92 | $151.92 | $3.56B | $81.21B |
| Jul 6, 2025 | $147.60 | $147.60 | $147.60 | $147.60 | $1.85B | $78.95B |
| Jul 5, 2025 | $147.76 | $147.76 | $147.76 | $147.76 | $4.12B | $79.00B |
| Jul 4, 2025 | $152.28 | $152.28 | $152.28 | $152.28 | $4.48B | $81.41B |
| Jul 3, 2025 | $152.17 | $152.17 | $152.17 | $152.17 | $4.59B | $81.36B |
| Jul 2, 2025 | $146.84 | $146.84 | $146.84 | $146.84 | $4.18B | $78.49B |
| Jul 1, 2025 | $154.94 | $154.94 | $154.94 | $154.94 | $5.84B | $82.82B |
| Jun 30, 2025 | $153.32 | $153.32 | $153.32 | $153.32 | $3.03B | $81.94B |
| Jun 29, 2025 | $150.78 | $150.78 | $150.78 | $150.78 | $3.48B | $80.53B |
| Jun 28, 2025 | $142.13 | $142.13 | $142.13 | $142.13 | $3.88B | $75.95B |