SOLANA RETURNS IN 2022
How did Solana perform in 2022?
See the year, then look closer at any month.
- Opened
- $170.01
- Highest price
- $179.53
- 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
−41.48%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $170.01 | $179.20 | $169.93 | $179.08 | +5.39% | |
| $179.06 | $179.53 | $174.38 | $176.35 | −1.52% | |
| $176.33 | $176.46 | $166.73 | $170.15 | −3.52% | |
| $170.16 | $173.90 | $166.50 | $167.72 | −1.43% | |
| $167.74 | $171.34 | $144.92 | $154.50 | −7.88% | |
| $154.48 | $154.80 | $145.98 | $150.23 | −2.76% | |
| $150.26 | $150.72 | $133.13 | $136.43 | −9.19% | |
| $136.43 | $148.11 | $133.00 | $142.14 | +4.19% | |
| $142.11 | $145.71 | $137.83 | $140.83 | −0.92% | |
| $140.82 | $143.78 | $130.00 | $135.86 | −3.53% | |
| $135.84 | $143.50 | $133.60 | $140.20 | +3.19% | |
| $140.19 | $153.39 | $138.23 | $151.51 | +8.07% | |
| $151.50 | $157.80 | $145.52 | $146.17 | −3.52% | |
| $146.13 | $150.56 | $141.98 | $146.17 | +0.00% | |
| $146.18 | $149.50 | $143.95 | $147.64 | +1.01% | |
| $147.62 | $151.96 | $146.13 | $147.98 | +0.23% | |
| $148.00 | $148.29 | $137.06 | $139.80 | −5.53% | |
| $139.81 | $142.77 | $134.36 | $141.24 | +1.03% | |
| $141.32 | $142.70 | $132.80 | $135.25 | −4.24% | |
| $135.23 | $143.83 | $126.01 | $127.52 | −5.72% | |
| $127.52 | $128.73 | $106.11 | $112.27 | −11.96% | |
| $112.24 | $114.27 | $87.74 | $94.56 | −15.77% | |
| $94.60 | $104.82 | $93.26 | $99.80 | +5.54% | |
| $99.74 | $99.86 | $80.83 | $91.93 | −7.89% | |
| $91.94 | $99.95 | $87.43 | $94.67 | +2.98% | |
| $94.65 | $104.43 | $89.24 | $92.15 | −2.66% | |
| $92.13 | $94.64 | $85.71 | $89.54 | −2.83% | |
| $89.54 | $93.55 | $87.21 | $91.35 | +2.02% | |
| $91.35 | $99.01 | $90.51 | $96.18 | +5.29% | |
| $96.17 | $97.60 | $91.44 | $93.29 | −3.00% | |
| $93.26 | $101.40 | $89.18 | $99.49 | +6.65% |
February
+0.19%28 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $99.50 | $113.67 | $99.02 | $110.04 | +10.60% | |
| $110.04 | $112.43 | $96.99 | $101.88 | −7.42% | |
| $101.94 | $103.13 | $94.02 | $101.86 | −0.02% | |
| $101.89 | $112.84 | $100.31 | $112.64 | +10.58% | |
| $112.66 | $118.62 | $110.22 | $113.75 | +0.99% | |
| $113.74 | $116.06 | $111.35 | $115.28 | +1.35% | |
| $115.27 | $121.99 | $112.72 | $117.55 | +1.97% | |
| $117.59 | $120.36 | $109.68 | $113.45 | −3.49% | |
| $113.44 | $117.13 | $109.35 | $113.96 | +0.45% | |
| $113.96 | $114.98 | $105.64 | $106.18 | −6.83% | |
| $106.18 | $108.14 | $95.14 | $96.51 | −9.11% | |
| $96.51 | $99.79 | $92.80 | $95.96 | −0.57% | |
| $95.98 | $97.36 | $91.36 | $92.85 | −3.24% | |
| $92.85 | $97.97 | $90.73 | $96.40 | +3.82% | |
| $96.39 | $105.77 | $96.38 | $105.52 | +9.46% | |
| $105.52 | $105.60 | $98.27 | $101.86 | −3.47% | |
| $101.85 | $102.82 | $92.34 | $93.52 | −8.19% | |
| $93.55 | $96.41 | $89.31 | $89.89 | −3.88% | |
| $89.88 | $92.75 | $88.64 | $91.27 | +1.54% | |
| $91.27 | $93.96 | $85.56 | $90.73 | −0.59% | |
| $90.71 | $96.14 | $82.69 | $82.96 | −8.56% | |
| $82.95 | $87.56 | $81.04 | $86.39 | +4.13% | |
| $86.40 | $93.40 | $84.38 | $84.59 | −2.08% | |
| $84.59 | $93.89 | $75.35 | $89.36 | +5.64% | |
| $89.35 | $95.04 | $86.86 | $92.74 | +3.78% | |
| $92.75 | $95.20 | $89.25 | $90.25 | −2.68% | |
| $90.27 | $92.19 | $84.10 | $85.63 | −5.12% | |
| $85.61 | $102.71 | $84.18 | $99.69 | +16.42% |
March
+23.16%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $99.68 | $102.03 | $94.24 | $98.66 | −1.03% | |
| $98.65 | $106.45 | $96.76 | $100.70 | +2.07% | |
| $100.72 | $101.73 | $94.00 | $95.62 | −5.04% | |
| $95.62 | $95.94 | $86.97 | $88.32 | −7.63% | |
| $88.33 | $91.22 | $86.00 | $89.62 | +1.47% | |
| $89.61 | $89.95 | $84.09 | $84.57 | −5.63% | |
| $84.58 | $86.71 | $79.92 | $81.66 | −3.44% | |
| $81.65 | $85.06 | $81.30 | $82.32 | +0.81% | |
| $82.33 | $89.93 | $81.92 | $88.10 | +7.02% | |
| $88.07 | $88.60 | $80.68 | $82.87 | −5.94% | |
| $82.87 | $84.36 | $80.07 | $80.67 | −2.65% | |
| $80.68 | $82.75 | $80.57 | $81.38 | +0.88% | |
| $81.40 | $83.34 | $77.74 | $78.74 | −3.24% | |
| $78.74 | $82.28 | $78.00 | $81.23 | +3.16% | |
| $81.23 | $85.99 | $78.72 | $82.84 | +1.98% | |
| $82.84 | $87.98 | $81.53 | $87.79 | +5.98% | |
| $87.79 | $91.03 | $86.59 | $87.84 | +0.06% | |
| $87.84 | $92.29 | $84.43 | $89.80 | +2.23% | |
| $89.81 | $94.56 | $89.25 | $92.34 | +2.83% | |
| $92.32 | $92.55 | $87.84 | $88.62 | −4.03% | |
| $88.62 | $91.29 | $86.74 | $88.59 | −0.03% | |
| $88.58 | $93.98 | $88.00 | $90.43 | +2.08% | |
| $90.44 | $96.34 | $89.17 | $94.87 | +4.91% | |
| $94.88 | $103.70 | $93.39 | $102.33 | +7.86% | |
| $102.33 | $104.86 | $96.95 | $98.60 | −3.65% | |
| $98.60 | $103.40 | $97.63 | $101.75 | +3.19% | |
| $101.74 | $107.46 | $98.77 | $107.04 | +5.20% | |
| $107.04 | $113.87 | $105.22 | $105.75 | −1.21% | |
| $105.75 | $115.70 | $105.49 | $111.62 | +5.55% | |
| $111.62 | $125.26 | $107.07 | $120.79 | +8.22% | |
| $120.80 | $129.55 | $119.95 | $122.77 | +1.64% |
April
−31.07%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $122.79 | $138.40 | $117.44 | $134.52 | +9.57% | |
| $134.53 | $143.51 | $131.43 | $132.51 | −1.49% | |
| $132.48 | $141.10 | $130.52 | $136.90 | +3.31% | |
| $136.90 | $138.29 | $125.82 | $132.15 | −3.47% | |
| $132.15 | $136.66 | $126.07 | $126.87 | −4.00% | |
| $126.88 | $127.44 | $112.12 | $112.95 | −10.97% | |
| $112.94 | $119.97 | $110.88 | $118.49 | +4.90% | |
| $118.47 | $122.42 | $108.11 | $109.93 | −7.22% | |
| $109.92 | $113.69 | $108.30 | $112.96 | +2.76% | |
| $112.97 | $116.09 | $109.76 | $111.07 | −1.67% | |
| $111.06 | $111.94 | $98.13 | $99.67 | −10.26% | |
| $99.64 | $109.36 | $98.33 | $103.22 | +3.56% | |
| $103.24 | $106.04 | $100.09 | $104.95 | +1.68% | |
| $104.94 | $107.72 | $98.77 | $100.77 | −3.98% | |
| $100.78 | $102.90 | $99.54 | $101.39 | +0.62% | |
| $101.39 | $103.50 | $100.73 | $102.07 | +0.67% | |
| $102.06 | $105.47 | $99.62 | $100.15 | −1.88% | |
| $100.15 | $102.67 | $94.69 | $102.37 | +2.22% | |
| $102.37 | $108.88 | $101.06 | $108.51 | +6.00% | |
| $108.51 | $110.90 | $104.25 | $105.59 | −2.69% | |
| $105.58 | $110.00 | $99.89 | $101.78 | −3.61% | |
| $101.78 | $103.55 | $99.19 | $100.55 | −1.21% | |
| $100.54 | $102.90 | $98.31 | $100.63 | +0.08% | |
| $100.64 | $102.26 | $98.55 | $99.23 | −1.39% | |
| $99.22 | $101.59 | $94.38 | $100.99 | +1.77% | |
| $100.99 | $102.00 | $94.62 | $95.72 | −5.22% | |
| $95.73 | $100.78 | $94.90 | $98.36 | +2.76% | |
| $98.35 | $100.55 | $96.33 | $98.23 | −0.13% | |
| $98.22 | $98.67 | $92.35 | $93.95 | −4.36% | |
| $93.95 | $94.96 | $81.91 | $84.64 | −9.91% |
May
−45.94%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $84.65 | $93.12 | $84.15 | $89.68 | +5.95% | |
| $89.67 | $90.89 | $85.10 | $87.50 | −2.43% | |
| $87.49 | $88.81 | $84.66 | $85.86 | −1.87% | |
| $85.86 | $93.08 | $85.47 | $92.77 | +8.05% | |
| $92.77 | $95.23 | $81.32 | $84.52 | −8.89% | |
| $84.52 | $84.83 | $79.98 | $81.68 | −3.36% | |
| $81.67 | $82.31 | $77.12 | $78.86 | −3.45% | |
| $78.86 | $79.40 | $73.69 | $75.38 | −4.41% | |
| $75.39 | $77.20 | $61.70 | $62.16 | −17.54% | |
| $62.14 | $74.05 | $60.11 | $66.87 | +7.58% | |
| $66.88 | $68.43 | $43.17 | $50.87 | −23.93% | |
| $50.90 | $54.31 | $37.37 | $44.65 | −12.23% | |
| $44.65 | $56.99 | $43.83 | $48.92 | +9.56% | |
| $48.93 | $53.91 | $45.82 | $52.43 | +7.17% | |
| $52.43 | $59.29 | $49.63 | $58.83 | +12.21% | |
| $58.83 | $58.83 | $51.88 | $53.79 | −8.57% | |
| $53.80 | $58.22 | $53.04 | $57.02 | +6.00% | |
| $57.01 | $57.85 | $49.38 | $49.92 | −12.45% | |
| $49.93 | $54.09 | $48.20 | $52.20 | +4.57% | |
| $52.20 | $53.62 | $47.80 | $49.43 | −5.31% | |
| $49.42 | $51.21 | $48.42 | $50.30 | +1.76% | |
| $50.30 | $53.16 | $49.69 | $52.46 | +4.29% | |
| $52.45 | $54.68 | $48.61 | $49.12 | −6.37% | |
| $49.17 | $50.84 | $47.10 | $49.67 | +1.12% | |
| $49.67 | $50.55 | $47.57 | $47.98 | −3.40% | |
| $47.97 | $48.66 | $41.68 | $43.44 | −9.46% | |
| $43.44 | $43.95 | $39.93 | $41.17 | −5.23% | |
| $41.18 | $45.08 | $40.33 | $44.25 | +7.48% | |
| $44.23 | $45.67 | $41.79 | $44.98 | +1.65% | |
| $44.98 | $48.39 | $44.26 | $47.22 | +4.98% | |
| $47.22 | $48.23 | $44.56 | $45.76 | −3.09% |
June
−26.26%30 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $45.77 | $46.12 | $39.51 | $40.11 | −12.35% | |
| $40.11 | $41.65 | $38.13 | $40.85 | +1.84% | |
| $40.86 | $41.54 | $37.63 | $38.28 | −6.29% | |
| $38.28 | $39.50 | $35.70 | $38.99 | +1.85% | |
| $39.02 | $40.21 | $37.85 | $38.52 | −1.21% | |
| $38.52 | $44.87 | $38.33 | $42.35 | +9.94% | |
| $42.39 | $42.73 | $37.13 | $39.31 | −7.18% | |
| $39.32 | $40.96 | $38.28 | $38.82 | −1.25% | |
| $38.83 | $41.97 | $38.44 | $39.96 | +2.94% | |
| $39.96 | $40.90 | $36.77 | $37.16 | −7.01% | |
| $37.16 | $37.93 | $33.17 | $33.93 | −8.69% | |
| $33.94 | $34.50 | $30.56 | $30.61 | −9.78% | |
| $30.60 | $31.11 | $26.05 | $28.60 | −6.57% | |
| $28.59 | $32.23 | $25.86 | $29.57 | +3.39% | |
| $29.57 | $34.86 | $26.79 | $34.74 | +17.48% | |
| $34.73 | $36.00 | $29.52 | $30.12 | −13.30% | |
| $30.11 | $32.15 | $29.26 | $30.71 | +1.96% | |
| $30.72 | $32.05 | $27.14 | $32.01 | +4.23% | |
| $32.01 | $35.40 | $28.68 | $34.19 | +6.81% | |
| $34.19 | $36.90 | $31.73 | $35.24 | +3.07% | |
| $35.25 | $39.20 | $34.20 | $36.40 | +3.29% | |
| $36.40 | $36.86 | $33.65 | $34.12 | −6.26% | |
| $34.13 | $38.65 | $33.91 | $38.15 | +11.81% | |
| $38.15 | $42.91 | $37.67 | $41.91 | +9.86% | |
| $41.90 | $42.62 | $39.73 | $42.22 | +0.74% | |
| $42.22 | $42.49 | $39.15 | $39.39 | −6.70% | |
| $39.39 | $41.25 | $37.89 | $38.50 | −2.26% | |
| $38.50 | $39.90 | $35.04 | $35.35 | −8.18% | |
| $35.34 | $36.10 | $33.10 | $34.05 | −3.68% | |
| $34.05 | $34.20 | $30.90 | $33.75 | −0.88% |
July
+25.44%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $33.76 | $35.40 | $31.82 | $32.84 | −2.70% | |
| $32.83 | $34.14 | $31.86 | $33.36 | +1.58% | |
| $33.36 | $33.72 | $32.14 | $33.39 | +0.09% | |
| $33.39 | $36.93 | $32.43 | $36.71 | +9.94% | |
| $36.71 | $36.99 | $33.10 | $35.38 | −3.62% | |
| $35.38 | $37.65 | $34.80 | $37.03 | +4.66% | |
| $37.04 | $39.29 | $36.39 | $38.46 | +3.86% | |
| $38.46 | $39.72 | $36.46 | $38.11 | −0.91% | |
| $38.12 | $38.93 | $37.77 | $38.06 | −0.13% | |
| $38.05 | $38.14 | $36.26 | $36.71 | −3.55% | |
| $36.71 | $36.73 | $33.24 | $33.42 | −8.96% | |
| $33.42 | $34.59 | $32.59 | $32.68 | −2.21% | |
| $32.68 | $35.08 | $31.82 | $34.94 | +6.92% | |
| $34.94 | $37.29 | $33.58 | $37.15 | +6.33% | |
| $37.14 | $39.09 | $36.49 | $37.37 | +0.59% | |
| $37.36 | $40.43 | $36.35 | $39.59 | +5.94% | |
| $39.59 | $41.09 | $38.28 | $38.62 | −2.45% | |
| $38.61 | $44.08 | $38.55 | $43.52 | +12.69% | |
| $43.52 | $47.36 | $42.55 | $44.87 | +3.10% | |
| $44.86 | $46.30 | $41.24 | $42.04 | −6.31% | |
| $42.03 | $44.06 | $39.64 | $43.11 | +2.55% | |
| $43.10 | $44.33 | $40.03 | $40.54 | −5.96% | |
| $40.54 | $41.91 | $38.60 | $39.97 | −1.41% | |
| $39.97 | $42.10 | $39.47 | $40.93 | +2.40% | |
| $40.93 | $41.09 | $36.56 | $36.65 | −10.46% | |
| $36.66 | $36.83 | $34.68 | $36.26 | −1.06% | |
| $36.27 | $40.56 | $35.68 | $40.23 | +10.95% | |
| $40.23 | $44.17 | $39.03 | $42.91 | +6.66% | |
| $42.92 | $44.45 | $41.13 | $41.91 | −2.33% | |
| $41.92 | $46.66 | $41.42 | $43.84 | +4.61% | |
| $43.84 | $45.23 | $42.22 | $42.35 | −3.40% |
August
−25.60%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $42.34 | $43.26 | $40.57 | $41.65 | −1.65% | |
| $41.65 | $42.45 | $39.50 | $39.79 | −4.47% | |
| $39.78 | $40.99 | $37.43 | $38.54 | −3.14% | |
| $38.54 | $39.85 | $37.96 | $38.83 | +0.75% | |
| $38.83 | $41.33 | $38.71 | $40.55 | +4.43% | |
| $40.56 | $40.89 | $39.84 | $40.07 | −1.18% | |
| $40.07 | $41.57 | $39.21 | $40.61 | +1.35% | |
| $40.61 | $43.71 | $40.55 | $42.19 | +3.89% | |
| $42.18 | $42.76 | $39.73 | $40.34 | −4.38% | |
| $40.34 | $42.87 | $39.14 | $42.47 | +5.28% | |
| $42.47 | $45.32 | $42.34 | $42.77 | +0.71% | |
| $42.78 | $45.50 | $42.12 | $45.48 | +6.34% | |
| $45.49 | $48.38 | $45.28 | $46.60 | +2.46% | |
| $46.59 | $48.06 | $44.46 | $44.87 | −3.71% | |
| $44.86 | $47.25 | $42.75 | $43.72 | −2.56% | |
| $43.72 | $44.32 | $42.53 | $43.09 | −1.44% | |
| $43.08 | $44.75 | $40.18 | $40.54 | −5.92% | |
| $40.54 | $41.67 | $39.32 | $39.52 | −2.52% | |
| $39.51 | $39.59 | $35.25 | $35.81 | −9.39% | |
| $35.81 | $37.27 | $34.21 | $35.28 | −1.48% | |
| $35.28 | $37.05 | $34.50 | $36.47 | +3.37% | |
| $36.48 | $36.56 | $33.73 | $35.43 | −2.85% | |
| $35.43 | $36.10 | $34.24 | $35.68 | +0.71% | |
| $35.68 | $36.41 | $34.31 | $34.90 | −2.19% | |
| $34.90 | $36.49 | $34.88 | $35.27 | +1.06% | |
| $35.26 | $35.79 | $31.37 | $31.73 | −10.04% | |
| $31.73 | $32.25 | $30.87 | $31.54 | −0.60% | |
| $31.53 | $32.20 | $30.19 | $30.45 | −3.46% | |
| $30.43 | $32.64 | $30.00 | $32.41 | +6.44% | |
| $32.42 | $33.16 | $30.64 | $31.48 | −2.87% | |
| $31.48 | $32.95 | $31.18 | $31.50 | +0.06% |
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 | $31.23 | −1.20% | |
| $31.23 | $31.29 | $30.80 | $31.12 | −0.35% | |
| $31.12 | $32.20 | $31.02 | $32.16 | +3.34% | |
| $32.16 | $32.52 | $31.15 | $32.18 | +0.06% | |
| $32.18 | $33.89 | $30.45 | $30.89 | −4.01% | |
| $30.88 | $32.95 | $30.31 | $32.70 | +5.86% | |
| $32.70 | $33.98 | $32.00 | $33.61 | +2.78% | |
| $33.62 | $35.95 | $33.59 | $34.68 | +3.18% | |
| $34.69 | $35.41 | $34.27 | $35.05 | +1.07% | |
| $35.05 | $36.01 | $34.06 | $34.99 | −0.17% | |
| $34.99 | $38.38 | $34.41 | $37.45 | +7.03% | |
| $37.44 | $38.97 | $32.93 | $33.01 | −11.86% | |
| $33.01 | $34.35 | $32.69 | $34.12 | +3.36% | |
| $34.12 | $34.84 | $32.42 | $33.08 | −3.05% | |
| $33.08 | $33.26 | $31.50 | $32.24 | −2.54% | |
| $32.25 | $33.89 | $32.23 | $33.70 | +4.53% | |
| $33.70 | $33.99 | $30.86 | $31.10 | −7.72% | |
| $31.10 | $33.09 | $30.50 | $32.63 | +4.92% | |
| $32.63 | $32.88 | $31.30 | $31.42 | −3.71% | |
| $31.43 | $33.48 | $30.02 | $30.66 | −2.42% | |
| $30.66 | $32.87 | $30.59 | $32.42 | +5.74% | |
| $32.41 | $33.97 | $31.21 | $33.66 | +3.82% | |
| $33.67 | $34.77 | $33.15 | $33.38 | −0.83% | |
| $33.39 | $34.05 | $31.88 | $32.34 | −3.12% | |
| $32.33 | $33.96 | $31.88 | $33.88 | +4.76% | |
| $33.89 | $35.41 | $32.09 | $32.69 | −3.51% | |
| $32.68 | $33.81 | $31.64 | $33.23 | +1.65% | |
| $33.24 | $34.42 | $32.64 | $33.93 | +2.11% | |
| $33.94 | $35.22 | $32.62 | $33.25 | −2.00% |
October
−2.06%31 days
| Date | Open | High | Low | Close | Daily change |
|---|---|---|---|---|---|
| $33.24 | $33.25 | $32.35 | $32.45 | −2.41% | |
| $32.45 | $33.01 | $31.90 | $32.05 | −1.23% | |
| $32.05 | $33.27 | $31.73 | $32.90 | +2.65% | |
| $32.90 | $34.40 | $32.84 | $34.10 | +3.65% | |
| $34.10 | $34.37 | $33.19 | $34.04 | −0.18% | |
| $34.04 | $34.50 | $33.23 | $33.37 | −1.97% | |
| $33.35 | $33.76 | $32.43 | $32.97 | −1.20% | |
| $32.98 | $33.08 | $32.36 | $32.57 | −1.21% | |
| $32.58 | $33.13 | $32.45 | $32.92 | +1.07% | |
| $32.92 | $33.46 | $31.88 | $31.96 | −2.92% | |
| $31.95 | $31.95 | $30.42 | $30.80 | −3.63% | |
| $30.80 | $31.54 | $30.67 | $31.16 | +1.17% | |
| $31.16 | $31.21 | $27.81 | $30.49 | −2.15% | |
| $30.48 | $31.98 | $29.63 | $29.99 | −1.64% | |
| $29.99 | $30.20 | $29.43 | $29.60 | −1.30% | |
| $29.59 | $30.53 | $29.56 | $30.17 | +1.93% | |
| $30.16 | $31.29 | $29.84 | $31.22 | +3.48% | |
| $31.22 | $31.48 | $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 | $27.48 | $28.01 | −0.36% | |
| $28.02 | $29.44 | $27.73 | $29.28 | +4.53% | |
| $29.29 | $29.50 | $28.16 | $28.30 | −3.35% | |
| $28.31 | $32.34 | $28.05 | $30.87 | +9.08% | |
| $30.87 | $32.20 | $30.64 | $31.29 | +1.36% | |
| $31.29 | $32.36 | $30.46 | $30.58 | −2.27% | |
| $30.57 | $32.55 | $30.11 | $32.07 | +4.87% | |
| $32.07 | $33.84 | $31.86 | $32.87 | +2.49% | |
| $32.87 | $33.54 | $31.93 | $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 |
|---|---|---|---|---|---|
| $32.56 | $33.39 | $32.15 | $32.20 | −1.11% | |
| $32.20 | $32.95 | $30.23 | $30.81 | −4.32% | |
| $30.81 | $32.24 | $30.61 | $30.86 | +0.16% | |
| $30.86 | $34.20 | $30.66 | $33.74 | +9.33% | |
| $33.73 | $38.79 | $33.66 | $36.90 | +9.37% | |
| $36.90 | $37.05 | $32.31 | $32.61 | −11.63% | |
| $32.61 | $33.13 | $28.12 | $29.62 | −9.17% | |
| $29.62 | $31.78 | $20.05 | $24.37 | −17.72% | |
| $24.38 | $24.52 | $12.36 | $14.03 | −42.43% | |
| $14.09 | $19.04 | $12.94 | $17.67 | +25.94% | |
| $17.66 | $18.30 | $15.07 | $16.38 | −7.30% | |
| $16.39 | $16.54 | $14.46 | $14.57 | −11.05% | |
| $14.57 | $14.72 | $13.00 | $13.18 | −9.54% | |
| $13.18 | $15.07 | $12.14 | $13.99 | +6.15% | |
| $14.00 | $15.10 | $13.80 | $14.31 | +2.29% | |
| $14.31 | $14.62 | $13.62 | $14.27 | −0.28% | |
| $14.27 | $14.50 | $12.93 | $13.63 | −4.48% | |
| $13.64 | $13.88 | $12.99 | $13.26 | −2.71% | |
| $13.27 | $13.27 | $12.59 | $12.83 | −3.24% | |
| $12.84 | $13.57 | $12.11 | $12.27 | −4.36% | |
| $12.26 | $12.29 | $11.27 | $11.83 | −3.59% | |
| $11.84 | $12.50 | $10.94 | $12.44 | +5.16% | |
| $12.43 | $14.50 | $12.38 | $14.34 | +15.27% | |
| $14.34 | $14.95 | $13.85 | $14.59 | +1.74% | |
| $14.60 | $14.61 | $13.90 | $14.03 | −3.84% | |
| $14.03 | $14.97 | $13.95 | $14.16 | +0.93% | |
| $14.17 | $14.44 | $14.04 | $14.11 | −0.35% | |
| $14.11 | $14.17 | $12.78 | $13.32 | −5.60% | |
| $13.33 | $13.95 | $13.14 | $13.35 | +0.23% | |
| $13.35 | $14.33 | $13.21 | $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 | $13.29 | −3.06% | |
| $13.29 | $13.75 | $13.27 | $13.71 | +3.16% | |
| $13.71 | $14.17 | $13.58 | $13.82 | +0.80% | |
| $13.82 | $14.38 | $13.81 | $14.29 | +3.40% | |
| $14.30 | $14.34 | $13.40 | $13.49 | −5.60% | |
| $13.49 | $13.78 | $13.27 | $13.69 | +1.48% | |
| $13.69 | $14.02 | $13.51 | $13.59 | −0.73% | |
| $13.58 | $13.73 | $13.54 | $13.57 | −0.15% | |
| $13.57 | $13.79 | $13.38 | $13.42 | −1.11% | |
| $13.42 | $13.48 | $12.80 | $13.32 | −0.75% | |
| $13.31 | $14.16 | $12.77 | $13.89 | +4.28% | |
| $13.89 | $14.96 | $13.81 | $14.12 | +1.66% | |
| $14.12 | $14.52 | $13.86 | $14.04 | −0.57% | |
| $14.04 | $14.17 | $11.99 | $12.24 | −12.82% | |
| $12.24 | $12.58 | $11.93 | $12.51 | +2.21% | |
| $12.50 | $12.60 | $12.27 | $12.38 | −1.04% | |
| $12.37 | $12.59 | $11.66 | $11.94 | −3.55% | |
| $11.94 | $12.48 | $11.84 | $12.26 | +2.68% | |
| $12.26 | $12.29 | $11.90 | $12.14 | −0.98% | |
| $12.13 | $12.19 | $11.67 | $11.80 | −2.80% | |
| $11.81 | $12.11 | $11.71 | $11.78 | −0.17% | |
| $11.78 | $11.79 | $11.09 | $11.45 | −2.80% | |
| $11.45 | $11.55 | $11.24 | $11.38 | −0.61% | |
| $11.38 | $11.49 | $11.06 | $11.33 | −0.44% | |
| $11.34 | $11.44 | $10.71 | $11.09 | −2.12% | |
| $11.10 | $11.12 | $9.40 | $9.76 | −11.99% | |
| $9.77 | $10.88 | $8.00 | $9.64 | −1.23% | |
| $9.64 | $10.27 | $9.00 | $9.90 | +2.70% | |
| $9.91 | $10.20 | $9.66 | $9.97 | +0.71% |
Understanding
Solana Returns in 2022
Where it stands today
Solana fell 94.14% in 2022, from $170.01 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 .