Solana
SOL
Rank #6
$141.48
Updated 25 days ago
Market Cap
$79.20B
24h Volume
$7.84B
Avg Volume (90d)
$7.09B
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 |