SOL/USD Daily Close2022
- LinearLinear
- LogLog
2022: the closing price moved from the prior-year close of $170.30 to $9.961, down 94.15%; highest close $178.52 (2022-01-01), lowest close $9.652 (2022-12-29).
- Year open
- $170.31
- Prior-year close $170.30
- Year-end close
- $9.961
- 2022-12-31
- Year change
- −94.15%
- −$160.35
- Year high
- $179.43
- 2022-01-02 · −51.0% since
- Year low
- $8.141
- 2022-12-29 · +980% since
SOL 2022 Price Chart
Daily closing prices in 2022 (00:00 UTC).
SOL 2022 Price Table (Daily)
SOL/USD open, high, low, close, change, amplitude and volume. Days start at 00:00 UTC.
SOL/USD Daily2022
- DailyDaily
- WeeklyWeekly
- MonthlyMonthly
| Date | Open | High | Low | Close | Change | Range | Volume |
|---|---|---|---|---|---|---|---|
| 2022-12-31 | $9.881 | $10.151 | $9.693 | $9.961 | +0.81% | 4.64% | $285.76M |
| 2022-12-30 | $9.652 | $10.022 | $9.063 | $9.880 | +2.36% | 9.94% | $837.03M |
| 2022-12-29 | $9.756 | $9.827 | $8.141 | $9.652 | −1.07% | 17.28% | $772.50M |
| 2022-12-28 | $11.085 | $11.098 | $9.523 | $9.756 | −11.99% | 14.21% | $468.73M |
| 2022-12-27 | $11.309 | $11.391 | $10.766 | $11.085 | −1.98% | 5.52% | $223.33M |
| 2022-12-26 | $11.388 | $11.453 | $11.138 | $11.307 | −0.71% | 2.77% | $132.41M |
| 2022-12-25 | $11.445 | $11.534 | $11.275 | $11.388 | −0.49% | 2.26% | $105.39M |
| 2022-12-24 | $11.786 | $11.786 | $11.240 | $11.444 | −2.90% | 4.64% | $202.78M |
| 2022-12-23 | $11.795 | $12.085 | $11.756 | $11.786 | −0.07% | 2.79% | $157.18M |
| 2022-12-22 | $12.130 | $12.169 | $11.720 | $11.795 | −2.76% | 3.70% | $181.20M |
| 2022-12-21 | $12.279 | $12.279 | $11.930 | $12.129 | −1.22% | 2.85% | $167.97M |
| 2022-12-20 | $11.935 | $12.436 | $11.875 | $12.281 | +2.90% | 4.70% | $177.39M |
| 2022-12-19 | $12.416 | $12.567 | $11.738 | $11.933 | −3.89% | 6.68% | $206.06M |
| 2022-12-18 | $12.505 | $12.569 | $12.312 | $12.413 | −0.73% | 2.05% | $110.72M |
| 2022-12-17 | $12.266 | $12.512 | $11.988 | $12.504 | +1.95% | 4.27% | $222.80M |
| 2022-12-16 | $14.022 | $14.145 | $12.148 | $12.267 | −12.52% | 14.24% | $358.75M |
| 2022-12-15 | $14.140 | $14.467 | $13.909 | $14.022 | −0.84% | 3.95% | $272.68M |
| 2022-12-14 | $13.836 | $14.888 | $13.831 | $13.953 | +0.84% | 7.64% | $452.77M |
| 2022-12-13 | $13.318 | $14.058 | $12.829 | $13.834 | +3.87% | 9.23% | $315.95M |
| 2022-12-12 | $13.427 | $13.458 | $12.951 | $13.319 | −0.81% | 3.78% | $205.30M |
365 days
…
If you bought SOL in 2022, what would it be worth now?
Based on the closing price on the purchase date and the current price of $87.790, excluding fees.
Value now$491.77
−$508.23 (−50.82%)
- Buy price
- $178.522022-01-01
- Bought
- 5.6017 SOL
- Held
- 1,773 days
- Annualized
- −13.60%
SOL Price by Year
Open, close, high, low and full-year change for each year. Click a year to see its chart and daily prices.
| Year | Open | Close | High | Low | Annual Change | Volume |
|---|---|---|---|---|---|---|
| 2026In progress | $124.48 | $87.810 | $148.22 01-14 | $60.415 06-06 | −29.46% | $1.10TPartial |
| 2025 | $189.27 | $124.48 | $294.33 01-19 | $96.588 04-07 | −34.23% | $2.04T |
| 2024 | $101.51 | $189.26 | $263.83 11-23 | $79.067 01-23 | +86.44% | $1.28T |
| 2023 | $9.961 | $101.51 | $125.19 12-25 | $9.721 01-01 | +919.03% | $323.61B |
| 2022 | $170.31 | $9.961 | $179.43 01-02 | $8.141 12-29 | −94.15% | $539.33B |
| 2021 | $1.510 | $170.30 | $260.06 11-06 | $1.502 01-01 | +11179.76% | $571.12B |
| 2020from 04-10 | $0.8320 | $1.511 | $4.945 09-01 | $0.5052 05-11 | +81.60% | $2.88B |
Other Coins
Coins related to SOL. Open one to see its price and futures data.
Solana Price in 2022 FAQ
Figures in the answers update with the page data.
What were the Solana high and low in 2022?
In 2022, SOL hit a high of $179.43 (2022-01-02) and a low of $8.141 (2022-12-29); the high was 22.04 times the low.
How much did Solana rise in 2022? What was the year-end close?
SOL opened 2022 at $170.31, closed the year at $9.961, down 94.15% for the year (measured from the prior year's close).
Which month was best for Solana in 2022?
In 2022, SOL's best month was July (+26.2%) and its worst was November (−56.7%).
If I bought $1,000 of Solana at the start of 2022, what is it worth now?
At the 2022-01-01 close of $178.52, $1,000 buys about 5.602 SOL; at the current price of $87.900 that is about $492 (−50.76%).
Data on this page is for reference only and is not investment advice. Futures trading is high risk; use leverage with caution.
