SOLANA RETURNS IN 2022
How did Solana perform in 2022?
See the year, then look closer at any month.
- Opened
- $170.02
- Highest price
- $179.51
- Lowest price
- $8.00
- Closed
- $9.97
- Year return
- −94.14%
Solana closing price
Explore the line, or choose a month below.
Follow this line
Month by month
A closer look at 2022.
Open a month for its daily prices.
January
−41.47%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $170.01 | $179.18 | $169.96 | $179.08 | +5.37% | |
| $179.12 | $179.51 | $174.40 | $176.35 | −1.52% | |
| $176.34 | $176.44 | $166.72 | $170.14 | −3.52% | |
| $170.16 | $173.89 | $166.49 | $167.75 | −1.41% | |
| $167.77 | $171.33 | $144.96 | $154.47 | −7.91% | |
| $154.48 | $154.79 | $146.03 | $150.24 | −2.74% | |
| $150.26 | $150.72 | $133.10 | $136.41 | −9.21% | |
| $136.42 | $148.06 | $133.00 | $142.13 | +4.20% | |
| $142.12 | $145.71 | $137.85 | $140.82 | −0.92% | |
| $140.81 | $143.81 | $130.00 | $135.88 | −3.51% | |
| $135.87 | $143.49 | $133.60 | $140.24 | +3.21% | |
| $140.19 | $153.36 | $138.24 | $151.47 | +8.01% | |
| $151.50 | $157.79 | $145.53 | $146.16 | −3.51% | |
| $146.14 | $150.59 | $141.99 | $146.17 | +0.01% | |
| $146.18 | $149.53 | $143.97 | $147.66 | +1.02% | |
| $147.66 | $151.97 | $146.15 | $147.97 | +0.21% | |
| $148.01 | $148.28 | $137.10 | $139.82 | −5.51% | |
| $139.84 | $142.74 | $134.38 | $141.23 | +1.01% | |
| $141.34 | $142.72 | $132.80 | $135.29 | −4.21% | |
| $135.28 | $143.90 | $126.01 | $127.53 | −5.74% | |
| $127.52 | $128.76 | $106.12 | $112.30 | −11.95% | |
| $112.29 | $114.22 | $87.82 | $94.60 | −15.76% | |
| $94.62 | $104.80 | $93.29 | $99.81 | +5.51% | |
| $99.77 | $99.90 | $80.83 | $91.94 | −7.88% | |
| $91.94 | $99.95 | $87.44 | $94.68 | +2.97% | |
| $94.70 | $104.42 | $89.25 | $92.14 | −2.69% | |
| $92.15 | $94.67 | $85.71 | $89.55 | −2.81% | |
| $89.55 | $93.56 | $87.21 | $91.36 | +2.02% | |
| $91.36 | $98.97 | $90.55 | $96.21 | +5.31% | |
| $96.18 | $97.61 | $91.45 | $93.30 | −3.02% | |
| $93.28 | $101.41 | $89.20 | $99.50 | +6.65% |
February
+0.16%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $99.53 | $113.67 | $99.03 | $110.07 | +10.62% | |
| $110.08 | $112.42 | $97.00 | $101.87 | −7.45% | |
| $101.94 | $103.14 | $94.05 | $101.89 | +0.02% | |
| $101.89 | $112.87 | $100.33 | $112.63 | +10.54% | |
| $112.67 | $118.62 | $110.25 | $113.78 | +1.02% | |
| $113.76 | $116.08 | $111.43 | $115.30 | +1.34% | |
| $115.32 | $122.00 | $112.77 | $117.55 | +1.95% | |
| $117.61 | $120.36 | $109.68 | $113.44 | −3.50% | |
| $113.50 | $117.17 | $109.38 | $114.00 | +0.49% | |
| $114.02 | $115.00 | $105.66 | $106.19 | −6.85% | |
| $106.21 | $108.17 | $95.16 | $96.52 | −9.10% | |
| $96.52 | $99.81 | $92.80 | $95.96 | −0.58% | |
| $95.97 | $97.39 | $91.37 | $92.89 | −3.20% | |
| $92.87 | $97.95 | $90.76 | $96.41 | +3.79% | |
| $96.41 | $105.78 | $96.38 | $105.56 | +9.50% | |
| $105.58 | $105.64 | $98.28 | $101.84 | −3.53% | |
| $101.86 | $102.82 | $92.36 | $93.54 | −8.15% | |
| $93.58 | $96.42 | $89.33 | $89.89 | −3.90% | |
| $89.88 | $92.77 | $88.67 | $91.31 | +1.57% | |
| $91.31 | $93.97 | $85.57 | $90.75 | −0.60% | |
| $90.74 | $96.15 | $82.69 | $82.97 | −8.58% | |
| $82.97 | $87.55 | $81.05 | $86.41 | +4.15% | |
| $86.43 | $93.41 | $84.39 | $84.59 | −2.11% | |
| $84.61 | $93.81 | $75.36 | $89.39 | +5.67% | |
| $89.38 | $95.09 | $86.86 | $92.78 | +3.79% | |
| $92.78 | $95.22 | $89.27 | $90.28 | −2.69% | |
| $90.30 | $92.22 | $84.10 | $85.62 | −5.16% | |
| $85.61 | $102.75 | $84.19 | $99.70 | +16.44% |
March
+23.16%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $99.72 | $102.06 | $94.27 | $98.65 | −1.05% | |
| $98.67 | $106.44 | $96.78 | $100.69 | +2.07% | |
| $100.73 | $101.73 | $94.00 | $95.61 | −5.04% | |
| $95.62 | $95.95 | $86.98 | $88.32 | −7.63% | |
| $88.33 | $91.22 | $86.00 | $89.62 | +1.47% | |
| $89.61 | $89.95 | $84.09 | $84.56 | −5.64% | |
| $84.58 | $86.71 | $79.96 | $81.66 | −3.43% | |
| $81.65 | $85.05 | $81.31 | $82.33 | +0.83% | |
| $82.33 | $89.92 | $81.92 | $88.10 | +7.00% | |
| $88.07 | $88.61 | $80.72 | $82.87 | −5.94% | |
| $82.89 | $84.33 | $80.06 | $80.69 | −2.63% | |
| $80.69 | $82.75 | $80.58 | $81.41 | +0.90% | |
| $81.40 | $83.33 | $77.72 | $78.75 | −3.27% | |
| $78.73 | $82.28 | $78.00 | $81.23 | +3.16% | |
| $81.23 | $85.99 | $78.75 | $82.84 | +1.98% | |
| $82.84 | $87.99 | $81.53 | $87.81 | +5.99% | |
| $87.81 | $91.03 | $86.61 | $87.86 | +0.06% | |
| $87.84 | $92.28 | $84.47 | $89.83 | +2.24% | |
| $89.81 | $94.56 | $89.27 | $92.35 | +2.81% | |
| $92.35 | $92.55 | $87.86 | $88.63 | −4.03% | |
| $88.63 | $91.28 | $86.75 | $88.61 | −0.03% | |
| $88.59 | $93.97 | $88.00 | $90.44 | +2.07% | |
| $90.44 | $96.34 | $89.18 | $94.88 | +4.91% | |
| $94.89 | $103.72 | $93.41 | $102.34 | +7.86% | |
| $102.33 | $104.85 | $97.02 | $98.60 | −3.65% | |
| $98.61 | $103.42 | $97.64 | $101.77 | +3.22% | |
| $101.78 | $107.44 | $98.77 | $107.03 | +5.17% | |
| $107.03 | $113.86 | $105.20 | $105.75 | −1.20% | |
| $105.77 | $115.69 | $105.50 | $111.63 | +5.56% | |
| $111.61 | $125.27 | $107.09 | $120.79 | +8.21% | |
| $120.80 | $129.53 | $119.94 | $122.81 | +1.68% |
April
−31.06%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $122.81 | $138.43 | $117.47 | $134.53 | +9.54% | |
| $134.54 | $143.50 | $131.45 | $132.50 | −1.51% | |
| $132.51 | $141.09 | $130.57 | $136.89 | +3.31% | |
| $136.89 | $138.30 | $125.83 | $132.15 | −3.47% | |
| $132.16 | $136.67 | $126.07 | $126.84 | −4.02% | |
| $126.88 | $127.42 | $112.13 | $112.96 | −10.94% | |
| $112.94 | $119.97 | $110.91 | $118.50 | +4.91% | |
| $118.47 | $122.42 | $108.11 | $109.95 | −7.22% | |
| $109.92 | $113.67 | $108.30 | $112.95 | +2.73% | |
| $113.00 | $116.11 | $109.78 | $111.07 | −1.67% | |
| $111.06 | $111.94 | $98.13 | $99.67 | −10.26% | |
| $99.65 | $109.34 | $98.36 | $103.25 | +3.59% | |
| $103.27 | $106.05 | $100.09 | $104.94 | +1.64% | |
| $104.93 | $107.72 | $98.77 | $100.77 | −3.98% | |
| $100.78 | $102.91 | $99.55 | $101.39 | +0.62% | |
| $101.39 | $103.50 | $100.77 | $102.08 | +0.68% | |
| $102.07 | $105.48 | $99.64 | $100.17 | −1.87% | |
| $100.16 | $102.66 | $94.69 | $102.38 | +2.21% | |
| $102.37 | $108.88 | $101.07 | $108.53 | +6.01% | |
| $108.52 | $110.92 | $104.26 | $105.59 | −2.71% | |
| $105.58 | $110.00 | $99.91 | $101.78 | −3.61% | |
| $101.78 | $103.55 | $99.21 | $100.55 | −1.21% | |
| $100.55 | $102.92 | $98.31 | $100.62 | +0.08% | |
| $100.65 | $102.26 | $98.56 | $99.24 | −1.38% | |
| $99.24 | $101.61 | $94.40 | $100.99 | +1.76% | |
| $101.00 | $102.01 | $94.62 | $95.73 | −5.21% | |
| $95.72 | $100.78 | $94.91 | $98.36 | +2.74% | |
| $98.35 | $100.56 | $96.33 | $98.23 | −0.13% | |
| $98.22 | $98.67 | $92.35 | $93.95 | −4.35% | |
| $93.95 | $94.97 | $81.95 | $84.67 | −9.89% |
May
−45.96%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $84.66 | $93.16 | $84.14 | $89.69 | +5.94% | |
| $89.70 | $90.92 | $85.10 | $87.51 | −2.43% | |
| $87.50 | $88.81 | $84.66 | $85.86 | −1.88% | |
| $85.87 | $93.07 | $85.47 | $92.78 | +8.06% | |
| $92.78 | $95.24 | $81.32 | $84.52 | −8.91% | |
| $84.52 | $84.83 | $79.99 | $81.67 | −3.37% | |
| $81.68 | $82.32 | $77.13 | $78.86 | −3.45% | |
| $78.86 | $79.41 | $73.70 | $75.39 | −4.40% | |
| $75.39 | $77.20 | $61.70 | $62.16 | −17.54% | |
| $62.15 | $74.04 | $60.12 | $66.86 | +7.56% | |
| $66.89 | $68.44 | $43.25 | $50.88 | −23.90% | |
| $50.90 | $54.36 | $37.21 | $44.65 | −12.26% | |
| $44.67 | $56.72 | $43.88 | $48.94 | +9.61% | |
| $48.94 | $53.88 | $45.85 | $52.44 | +7.15% | |
| $52.44 | $59.28 | $49.63 | $58.83 | +12.19% | |
| $58.80 | $58.80 | $51.87 | $53.78 | −8.58% | |
| $53.80 | $58.20 | $53.02 | $57.03 | +6.06% | |
| $57.02 | $57.84 | $49.37 | $49.90 | −12.52% | |
| $49.92 | $54.09 | $48.20 | $52.18 | +4.58% | |
| $52.18 | $53.62 | $47.79 | $49.42 | −5.28% | |
| $49.43 | $51.23 | $48.40 | $50.30 | +1.78% | |
| $50.30 | $53.15 | $49.68 | $52.47 | +4.30% | |
| $52.44 | $54.66 | $48.60 | $49.12 | −6.39% | |
| $49.14 | $50.84 | $47.08 | $49.66 | +1.11% | |
| $49.65 | $50.55 | $47.56 | $47.97 | −3.39% | |
| $47.98 | $48.65 | $41.66 | $43.43 | −9.47% | |
| $43.46 | $43.93 | $39.94 | $41.13 | −5.30% | |
| $41.18 | $45.09 | $40.34 | $44.25 | +7.58% | |
| $44.23 | $45.68 | $41.80 | $44.98 | +1.65% | |
| $44.98 | $48.39 | $44.26 | $47.24 | +5.03% | |
| $47.22 | $48.23 | $44.56 | $45.76 | −3.14% |
June
−26.26%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $45.77 | $46.12 | $39.53 | $40.12 | −12.31% | |
| $40.12 | $41.65 | $38.13 | $40.85 | +1.81% | |
| $40.87 | $41.55 | $37.63 | $38.30 | −6.25% | |
| $38.29 | $39.50 | $35.70 | $38.99 | +1.83% | |
| $39.02 | $40.22 | $37.84 | $38.52 | −1.22% | |
| $38.52 | $44.85 | $38.33 | $42.37 | +9.99% | |
| $42.38 | $42.73 | $37.12 | $39.31 | −7.21% | |
| $39.33 | $40.96 | $38.29 | $38.83 | −1.25% | |
| $38.84 | $41.97 | $38.45 | $39.96 | +2.92% | |
| $39.95 | $40.90 | $36.78 | $37.16 | −6.99% | |
| $37.16 | $37.93 | $33.17 | $33.92 | −8.72% | |
| $33.92 | $34.53 | $30.57 | $30.61 | −9.77% | |
| $30.61 | $31.11 | $26.05 | $28.60 | −6.57% | |
| $28.60 | $32.23 | $25.85 | $29.56 | +3.37% | |
| $29.58 | $34.87 | $26.78 | $34.75 | +17.53% | |
| $34.74 | $36.00 | $29.54 | $30.11 | −13.35% | |
| $30.10 | $32.15 | $29.26 | $30.70 | +1.96% | |
| $30.70 | $32.05 | $27.13 | $32.01 | +4.27% | |
| $32.01 | $35.40 | $28.69 | $34.20 | +6.83% | |
| $34.17 | $36.88 | $31.73 | $35.24 | +3.05% | |
| $35.24 | $39.20 | $34.20 | $36.38 | +3.25% | |
| $36.40 | $36.86 | $33.62 | $34.11 | −6.24% | |
| $34.12 | $38.62 | $33.90 | $38.14 | +11.81% | |
| $38.14 | $42.91 | $37.66 | $41.92 | +9.90% | |
| $41.90 | $42.62 | $39.73 | $42.22 | +0.73% | |
| $42.22 | $42.49 | $39.15 | $39.40 | −6.69% | |
| $39.40 | $41.25 | $37.88 | $38.50 | −2.27% | |
| $38.48 | $39.90 | $35.04 | $35.33 | −8.24% | |
| $35.32 | $36.11 | $33.09 | $34.05 | −3.62% | |
| $34.05 | $34.20 | $30.88 | $33.76 | −0.87% |
July
+25.49%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $33.76 | $35.39 | $31.82 | $32.84 | −2.71% | |
| $32.84 | $34.15 | $31.86 | $33.34 | +1.54% | |
| $33.34 | $33.72 | $32.14 | $33.40 | +0.15% | |
| $33.37 | $36.94 | $32.43 | $36.70 | +9.90% | |
| $36.71 | $36.98 | $33.10 | $35.39 | −3.57% | |
| $35.38 | $37.63 | $34.80 | $37.03 | +4.64% | |
| $37.04 | $39.28 | $36.38 | $38.46 | +3.86% | |
| $38.45 | $39.71 | $36.45 | $38.12 | −0.90% | |
| $38.12 | $38.92 | $37.78 | $38.06 | −0.13% | |
| $38.05 | $38.14 | $36.26 | $36.71 | −3.57% | |
| $36.70 | $36.73 | $33.23 | $33.42 | −8.94% | |
| $33.41 | $34.59 | $32.58 | $32.67 | −2.26% | |
| $32.67 | $35.08 | $31.81 | $34.95 | +6.96% | |
| $34.94 | $37.30 | $33.57 | $37.14 | +6.28% | |
| $37.14 | $39.09 | $36.49 | $37.37 | +0.62% | |
| $37.36 | $40.44 | $36.35 | $39.59 | +5.95% | |
| $39.59 | $41.09 | $38.28 | $38.62 | −2.47% | |
| $38.60 | $44.08 | $38.55 | $43.51 | +12.68% | |
| $43.54 | $47.38 | $42.55 | $44.88 | +3.14% | |
| $44.86 | $46.32 | $41.26 | $42.04 | −6.32% | |
| $42.03 | $44.06 | $39.63 | $43.11 | +2.54% | |
| $43.10 | $44.33 | $40.03 | $40.53 | −5.97% | |
| $40.53 | $41.92 | $38.60 | $39.97 | −1.39% | |
| $39.97 | $42.10 | $39.47 | $40.94 | +2.41% | |
| $40.93 | $41.09 | $36.56 | $36.65 | −10.48% | |
| $36.66 | $36.83 | $34.67 | $36.27 | −1.01% | |
| $36.28 | $40.55 | $35.68 | $40.23 | +10.89% | |
| $40.23 | $44.16 | $39.03 | $42.92 | +6.69% | |
| $42.93 | $44.45 | $41.13 | $41.91 | −2.36% | |
| $41.92 | $46.66 | $41.42 | $43.84 | +4.61% | |
| $43.84 | $45.22 | $42.22 | $42.37 | −3.36% |
August
−25.60%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $42.34 | $43.26 | $40.58 | $41.65 | −1.68% | |
| $41.65 | $42.45 | $39.49 | $39.79 | −4.47% | |
| $39.78 | $41.00 | $37.44 | $38.55 | −3.13% | |
| $38.53 | $39.85 | $37.96 | $38.83 | +0.73% | |
| $38.84 | $41.33 | $38.71 | $40.56 | +4.47% | |
| $40.56 | $40.89 | $39.83 | $40.06 | −1.22% | |
| $40.06 | $41.56 | $39.20 | $40.60 | +1.35% | |
| $40.60 | $43.73 | $40.55 | $42.20 | +3.92% | |
| $42.18 | $42.76 | $39.74 | $40.34 | −4.41% | |
| $40.34 | $42.87 | $39.14 | $42.47 | +5.30% | |
| $42.47 | $45.31 | $42.34 | $42.76 | +0.68% | |
| $42.79 | $45.50 | $42.13 | $45.48 | +6.36% | |
| $45.48 | $48.38 | $45.27 | $46.59 | +2.44% | |
| $46.59 | $48.07 | $44.45 | $44.86 | −3.71% | |
| $44.86 | $47.25 | $42.75 | $43.72 | −2.54% | |
| $43.73 | $44.31 | $42.54 | $43.09 | −1.44% | |
| $43.08 | $44.74 | $40.17 | $40.54 | −5.92% | |
| $40.54 | $41.66 | $39.32 | $39.52 | −2.52% | |
| $39.51 | $39.59 | $35.15 | $35.81 | −9.39% | |
| $35.81 | $37.27 | $34.20 | $35.28 | −1.47% | |
| $35.28 | $37.05 | $34.50 | $36.47 | +3.36% | |
| $36.48 | $36.55 | $33.74 | $35.43 | −2.85% | |
| $35.42 | $36.10 | $34.24 | $35.67 | +0.69% | |
| $35.67 | $36.40 | $34.31 | $34.90 | −2.17% | |
| $34.90 | $36.49 | $34.87 | $35.27 | +1.06% | |
| $35.25 | $35.79 | $31.38 | $31.74 | −10.01% | |
| $31.74 | $32.25 | $30.88 | $31.53 | −0.66% | |
| $31.53 | $32.21 | $30.19 | $30.44 | −3.46% | |
| $30.43 | $32.64 | $30.01 | $32.42 | +6.50% | |
| $32.42 | $33.16 | $30.64 | $31.47 | −2.93% | |
| $31.48 | $32.95 | $31.18 | $31.50 | +0.10% |
September
+5.56%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $31.50 | $31.79 | $30.44 | $31.61 | +0.35% | |
| $31.61 | $32.38 | $30.77 | $31.24 | −1.17% | |
| $31.23 | $31.28 | $30.80 | $31.12 | −0.38% | |
| $31.12 | $32.20 | $31.02 | $32.16 | +3.34% | |
| $32.17 | $32.51 | $31.15 | $32.18 | +0.06% | |
| $32.18 | $33.90 | $30.44 | $30.88 | −4.04% | |
| $30.88 | $32.96 | $30.31 | $32.70 | +5.89% | |
| $32.70 | $33.98 | $31.99 | $33.61 | +2.78% | |
| $33.62 | $35.95 | $33.60 | $34.69 | +3.21% | |
| $34.69 | $35.41 | $34.28 | $35.03 | +0.98% | |
| $35.04 | $36.00 | $34.06 | $34.99 | −0.11% | |
| $34.99 | $38.39 | $34.42 | $37.46 | +7.06% | |
| $37.44 | $38.95 | $32.93 | $33.00 | −11.91% | |
| $33.00 | $34.35 | $32.70 | $34.12 | +3.39% | |
| $34.11 | $34.84 | $32.42 | $33.09 | −3.02% | |
| $33.08 | $33.26 | $31.50 | $32.25 | −2.54% | |
| $32.25 | $33.89 | $32.23 | $33.70 | +4.50% | |
| $33.69 | $33.99 | $30.86 | $31.10 | −7.72% | |
| $31.10 | $33.09 | $30.50 | $32.63 | +4.92% | |
| $32.63 | $32.89 | $31.30 | $31.42 | −3.71% | |
| $31.43 | $33.47 | $30.02 | $30.68 | −2.36% | |
| $30.67 | $32.86 | $30.59 | $32.42 | +5.67% | |
| $32.42 | $33.97 | $31.22 | $33.67 | +3.86% | |
| $33.67 | $34.79 | $33.14 | $33.38 | −0.86% | |
| $33.39 | $34.05 | $31.88 | $32.34 | −3.13% | |
| $32.33 | $33.97 | $31.88 | $33.89 | +4.81% | |
| $33.89 | $35.41 | $32.09 | $32.69 | −3.54% | |
| $32.68 | $33.81 | $31.65 | $33.24 | +1.68% | |
| $33.25 | $34.42 | $32.64 | $33.93 | +2.08% | |
| $33.94 | $35.21 | $32.62 | $33.25 | −2.00% |
October
−2.08%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $33.25 | $33.25 | $32.34 | $32.44 | −2.44% | |
| $32.44 | $33.01 | $31.90 | $32.05 | −1.20% | |
| $32.05 | $33.27 | $31.73 | $32.90 | +2.65% | |
| $32.90 | $34.39 | $32.84 | $34.10 | +3.65% | |
| $34.10 | $34.37 | $33.19 | $34.04 | −0.18% | |
| $34.04 | $34.50 | $33.24 | $33.36 | −2.00% | |
| $33.35 | $33.76 | $32.43 | $32.98 | −1.14% | |
| $32.98 | $33.07 | $32.36 | $32.57 | −1.24% | |
| $32.57 | $33.14 | $32.45 | $32.92 | +1.07% | |
| $32.92 | $33.46 | $31.88 | $31.95 | −2.93% | |
| $31.95 | $31.95 | $30.42 | $30.80 | −3.61% | |
| $30.80 | $31.54 | $30.67 | $31.16 | +1.17% | |
| $31.15 | $31.20 | $27.87 | $30.49 | −2.15% | |
| $30.48 | $31.98 | $29.62 | $29.99 | −1.63% | |
| $29.99 | $30.21 | $29.43 | $29.60 | −1.31% | |
| $29.59 | $30.53 | $29.56 | $30.17 | +1.93% | |
| $30.16 | $31.29 | $29.85 | $31.22 | +3.48% | |
| $31.22 | $31.49 | $29.73 | $30.15 | −3.43% | |
| $30.14 | $30.26 | $28.61 | $28.86 | −4.28% | |
| $28.86 | $29.47 | $27.98 | $28.01 | −2.95% | |
| $28.01 | $28.28 | $26.84 | $28.11 | +0.36% | |
| $28.10 | $28.23 | $27.49 | $28.02 | −0.33% | |
| $28.02 | $29.44 | $27.74 | $29.28 | +4.51% | |
| $29.29 | $29.50 | $28.16 | $28.31 | −3.31% | |
| $28.32 | $32.35 | $28.06 | $30.87 | +9.04% | |
| $30.87 | $32.17 | $30.64 | $31.29 | +1.36% | |
| $31.29 | $32.36 | $30.46 | $30.58 | −2.27% | |
| $30.57 | $32.56 | $30.12 | $32.07 | +4.87% | |
| $32.07 | $33.84 | $31.86 | $32.87 | +2.49% | |
| $32.87 | $33.54 | $31.94 | $32.94 | +0.21% | |
| $32.95 | $34.39 | $32.20 | $32.56 | −1.15% |
November
−56.52%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $32.57 | $33.39 | $32.15 | $32.21 | −1.07% | |
| $32.20 | $32.95 | $30.24 | $30.81 | −4.35% | |
| $30.81 | $32.25 | $30.61 | $30.86 | +0.17% | |
| $30.86 | $34.20 | $30.66 | $33.74 | +9.33% | |
| $33.74 | $38.79 | $33.67 | $36.90 | +9.37% | |
| $36.90 | $37.06 | $32.32 | $32.61 | −11.63% | |
| $32.61 | $33.13 | $28.10 | $29.62 | −9.17% | |
| $29.62 | $31.77 | $19.93 | $24.35 | −17.79% | |
| $24.37 | $24.38 | $12.34 | $13.98 | −42.57% | |
| $14.08 | $18.92 | $12.80 | $17.66 | +26.30% | |
| $17.65 | $18.30 | $15.05 | $16.45 | −6.85% | |
| $16.46 | $16.54 | $14.47 | $14.57 | −11.42% | |
| $14.57 | $14.74 | $13.00 | $13.18 | −9.55% | |
| $13.18 | $15.09 | $12.12 | $14.00 | +6.22% | |
| $14.00 | $15.10 | $13.82 | $14.30 | +2.16% | |
| $14.29 | $14.61 | $13.63 | $14.26 | −0.30% | |
| $14.27 | $14.50 | $12.92 | $13.63 | −4.42% | |
| $13.64 | $13.87 | $12.99 | $13.26 | −2.70% | |
| $13.27 | $13.27 | $12.59 | $12.82 | −3.30% | |
| $12.84 | $13.58 | $12.11 | $12.26 | −4.38% | |
| $12.26 | $12.29 | $11.27 | $11.83 | −3.52% | |
| $11.83 | $12.50 | $10.94 | $12.44 | +5.15% | |
| $12.43 | $14.50 | $12.39 | $14.36 | +15.43% | |
| $14.36 | $14.95 | $13.84 | $14.59 | +1.62% | |
| $14.60 | $14.61 | $13.90 | $14.02 | −3.91% | |
| $14.03 | $14.97 | $13.95 | $14.16 | +1.03% | |
| $14.17 | $14.44 | $14.05 | $14.11 | −0.39% | |
| $14.11 | $14.17 | $12.78 | $13.33 | −5.53% | |
| $13.33 | $13.95 | $13.14 | $13.35 | +0.15% | |
| $13.35 | $14.33 | $13.22 | $14.16 | +6.07% |
December
−29.64%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $14.17 | $14.19 | $13.40 | $13.51 | −4.59% | |
| $13.51 | $13.83 | $13.33 | $13.71 | +1.48% | |
| $13.71 | $13.77 | $13.21 | $13.30 | −2.99% | |
| $13.29 | $13.75 | $13.27 | $13.71 | +3.08% | |
| $13.71 | $14.17 | $13.58 | $13.82 | +0.80% | |
| $13.82 | $14.38 | $13.81 | $14.29 | +3.40% | |
| $14.30 | $14.34 | $13.41 | $13.50 | −5.53% | |
| $13.49 | $13.78 | $13.27 | $13.69 | +1.41% | |
| $13.69 | $14.02 | $13.51 | $13.59 | −0.73% | |
| $13.58 | $13.73 | $13.54 | $13.57 | −0.15% | |
| $13.57 | $13.80 | $13.39 | $13.42 | −1.11% | |
| $13.42 | $13.49 | $12.81 | $13.32 | −0.75% | |
| $13.32 | $14.16 | $12.77 | $13.89 | +4.28% | |
| $13.90 | $14.95 | $13.81 | $14.12 | +1.66% | |
| $14.12 | $14.52 | $13.86 | $14.05 | −0.50% | |
| $14.04 | $14.17 | $12.00 | $12.24 | −12.88% | |
| $12.24 | $12.56 | $11.93 | $12.51 | +2.21% | |
| $12.50 | $12.60 | $12.27 | $12.37 | −1.12% | |
| $12.37 | $12.59 | $11.67 | $11.94 | −3.48% | |
| $11.94 | $12.48 | $11.84 | $12.26 | +2.68% | |
| $12.26 | $12.29 | $11.90 | $12.14 | −0.98% | |
| $12.14 | $12.19 | $11.67 | $11.81 | −2.72% | |
| $11.81 | $12.11 | $11.71 | $11.78 | −0.25% | |
| $11.78 | $11.79 | $11.10 | $11.45 | −2.80% | |
| $11.45 | $11.56 | $11.24 | $11.39 | −0.54% | |
| $11.39 | $11.49 | $11.07 | $11.33 | −0.52% | |
| $11.34 | $11.44 | $10.71 | $11.09 | −2.11% | |
| $11.10 | $11.12 | $9.41 | $9.76 | −11.99% | |
| $9.77 | $10.89 | $8.00 | $9.64 | −1.23% | |
| $9.64 | $10.26 | $9.00 | $9.90 | +2.74% | |
| $9.91 | $10.20 | $9.66 | $9.97 | +0.67% |
Understanding
Solana Returns in 2022
Where it stands today
Solana fell 94.14% in 2022, from $170.02 at the year's open to $9.97 at its last recorded close as of .
What the 2022 chart shows
One point per day, each the price at that day's close. The highest and lowest figures above the chart come from inside the days, so both sit outside the line: a price reached at midday and given back by the evening never becomes a closing price.
How a daily change is measured
Each day's change compares its close with the day before, including across the turn of a month and the turn of a year. The first row of January is measured against the last day of the year before, so no day in the table is left without a comparison.
Source: Maketo’s daily record of Solana’s price. Through 31 Dec 2022. Reading for .